ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035610/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250512,160408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-5,5,-0.13,180324744,47504,137.45,3795,3820,3775,4930,2660,3795,3795.99,1.39,0,10560,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1036,2.81,0.47,12,0.17,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3793,N,00,N
20250512,150412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,10,2,0.26,169999754,44783,129.58,3795,3820,3775,4930,2660,3795,3796.08,1.39,0,10280,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1041,2.82,0.47,12,0.16,1350.00,8037.00,5080,20240618,-25.10,3400,20240805,11.91,4960,-23.29,20250114,3500,8.71,20250407,5080,-25.10,20240618,3400,11.91,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,140411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,5,2,0.13,138390609,36480,105.56,3795,3815,3775,4930,2660,3795,3793.60,1.39,0,9887,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1039,2.81,0.47,12,0.13,1350.00,8037.00,5080,20240618,-25.20,3400,20240805,11.76,4960,-23.39,20250114,3500,8.57,20250407,5080,-25.20,20240618,3400,11.76,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,130410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-5,5,-0.13,130071294,34289,99.22,3795,3815,3775,4930,2660,3795,3793.38,1.39,0,10226,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1036,2.81,0.47,12,0.13,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,120412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3800,5,2,0.13,94441044,24889,72.02,3795,3815,3775,4930,2660,3795,3794.49,1.39,0,7013,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1039,2.81,0.47,12,0.09,1350.00,8037.00,5080,20240618,-25.20,3400,20240805,11.76,4960,-23.39,20250114,3500,8.57,20250407,5080,-25.20,20240618,3400,11.76,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,110412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,10,2,0.26,67242129,17730,51.30,3795,3810,3775,4930,2660,3795,3792.56,1.39,0,6859,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1041,2.82,0.47,12,0.06,1350.00,8037.00,5080,20240618,-25.10,3400,20240805,11.91,4960,-23.29,20250114,3500,8.71,20250407,5080,-25.10,20240618,3400,11.91,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,100411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,15,2,0.40,12472144,3281,9.49,3795,3810,3795,4930,2660,3795,3801.32,1.39,0,635,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1042,2.82,0.47,12,0.01,1350.00,8037.00,5080,20240618,-25.00,3400,20240805,12.06,4960,-23.19,20250114,3500,8.86,20250407,5080,-25.00,20240618,3400,12.06,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250512,090411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3805,10,2,0.26,3666505,966,2.80,3795,3805,3795,4930,2660,3795,3795.55,1.39,0,0,3848,3821,3798,3771,3748,3810,3760,137,1135,500,2730,5,1,27345997,1041,2.82,0.47,12,0.00,1350.00,8037.00,5080,20240618,-25.10,3400,20240805,11.91,4960,-23.29,20250114,3500,8.71,20250407,5080,-25.10,20240618,3400,11.91,20240805,1.78,Y,035610,500,136 억,,380671,N,N,3466,N,00,N
20250509,160410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-30,5,-0.78,124583480,32860,163.19,3825,3825,3775,4970,2680,3825,3791.34,1.44,0,-7205,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1038,2.81,0.47,12,0.12,1350.00,8037.00,5080,20240618,-25.30,3400,20240805,11.62,4960,-23.49,20250114,3500,8.43,20250407,5080,-25.30,20240618,3400,11.62,20240805,1.77,Y,035610,500,136 억,,393016,N,N,3466,N,00,N
20250509,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-30,5,-0.78,101764495,26844,133.31,3825,3825,3775,4970,2680,3825,3790.96,1.44,0,-6798,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1038,2.81,0.47,12,0.10,1350.00,8037.00,5080,20240618,-25.30,3400,20240805,11.62,4960,-23.49,20250114,3500,8.43,20250407,5080,-25.30,20240618,3400,11.62,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N
20250509,140410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-35,5,-0.92,82219880,21687,107.70,3825,3825,3775,4970,2680,3825,3791.21,1.44,0,-6075,3855,3840,3825,3810,3795,3847,3817,137,1145,500,2750,5,1,27345997,1036,2.81,0.47,12,0.08,1350.00,8037.00,5080,20240618,-25.39,3400,20240805,11.47,4960,-23.59,20250114,3500,8.29,20250407,5080,-25.39,20240618,3400,11.47,20240805,1.77,Y,035610,500,136 억,,393016,N,N,986,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250512 160408 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -5 5 -0.13 180324744 47504 137.45 3795 3820 3775 4930 2660 3795 3795.99 1.39 0 10560 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1036 2.81 0.47 12 0.17 1350.00 8037.00 5080 20240618 -25.39 3400 20240805 11.47 4960 -23.59 20250114 3500 8.29 20250407 5080 -25.39 20240618 3400 11.47 20240805 1.78 Y 035610 500 136 억 380671 N N 3793 N 00 N
3 20250512 150412 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 10 2 0.26 169999754 44783 129.58 3795 3820 3775 4930 2660 3795 3796.08 1.39 0 10280 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1041 2.82 0.47 12 0.16 1350.00 8037.00 5080 20240618 -25.10 3400 20240805 11.91 4960 -23.29 20250114 3500 8.71 20250407 5080 -25.10 20240618 3400 11.91 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
4 20250512 140411 57 100.00 KOSDAQ 일반서비스 N N N N N 3800 5 2 0.13 138390609 36480 105.56 3795 3815 3775 4930 2660 3795 3793.60 1.39 0 9887 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1039 2.81 0.47 12 0.13 1350.00 8037.00 5080 20240618 -25.20 3400 20240805 11.76 4960 -23.39 20250114 3500 8.57 20250407 5080 -25.20 20240618 3400 11.76 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
5 20250512 130410 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -5 5 -0.13 130071294 34289 99.22 3795 3815 3775 4930 2660 3795 3793.38 1.39 0 10226 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1036 2.81 0.47 12 0.13 1350.00 8037.00 5080 20240618 -25.39 3400 20240805 11.47 4960 -23.59 20250114 3500 8.29 20250407 5080 -25.39 20240618 3400 11.47 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
6 20250512 120412 57 100.00 KOSDAQ 일반서비스 N N N N N 3800 5 2 0.13 94441044 24889 72.02 3795 3815 3775 4930 2660 3795 3794.49 1.39 0 7013 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1039 2.81 0.47 12 0.09 1350.00 8037.00 5080 20240618 -25.20 3400 20240805 11.76 4960 -23.39 20250114 3500 8.57 20250407 5080 -25.20 20240618 3400 11.76 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
7 20250512 110412 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 10 2 0.26 67242129 17730 51.30 3795 3810 3775 4930 2660 3795 3792.56 1.39 0 6859 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1041 2.82 0.47 12 0.06 1350.00 8037.00 5080 20240618 -25.10 3400 20240805 11.91 4960 -23.29 20250114 3500 8.71 20250407 5080 -25.10 20240618 3400 11.91 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
8 20250512 100411 57 100.00 KOSDAQ 일반서비스 N N N N N 3810 15 2 0.40 12472144 3281 9.49 3795 3810 3795 4930 2660 3795 3801.32 1.39 0 635 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1042 2.82 0.47 12 0.01 1350.00 8037.00 5080 20240618 -25.00 3400 20240805 12.06 4960 -23.19 20250114 3500 8.86 20250407 5080 -25.00 20240618 3400 12.06 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
9 20250512 090411 57 100.00 KOSDAQ 일반서비스 N N N N N 3805 10 2 0.26 3666505 966 2.80 3795 3805 3795 4930 2660 3795 3795.55 1.39 0 0 3848 3821 3798 3771 3748 3810 3760 137 1135 500 2730 5 1 27345997 1041 2.82 0.47 12 0.00 1350.00 8037.00 5080 20240618 -25.10 3400 20240805 11.91 4960 -23.29 20250114 3500 8.71 20250407 5080 -25.10 20240618 3400 11.91 20240805 1.78 Y 035610 500 136 억 380671 N N 3466 N 00 N
10 20250509 160410 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -30 5 -0.78 124583480 32860 163.19 3825 3825 3775 4970 2680 3825 3791.34 1.44 0 -7205 3855 3840 3825 3810 3795 3847 3817 137 1145 500 2750 5 1 27345997 1038 2.81 0.47 12 0.12 1350.00 8037.00 5080 20240618 -25.30 3400 20240805 11.62 4960 -23.49 20250114 3500 8.43 20250407 5080 -25.30 20240618 3400 11.62 20240805 1.77 Y 035610 500 136 억 393016 N N 3466 N 00 N
11 20250509 150411 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -30 5 -0.78 101764495 26844 133.31 3825 3825 3775 4970 2680 3825 3790.96 1.44 0 -6798 3855 3840 3825 3810 3795 3847 3817 137 1145 500 2750 5 1 27345997 1038 2.81 0.47 12 0.10 1350.00 8037.00 5080 20240618 -25.30 3400 20240805 11.62 4960 -23.49 20250114 3500 8.43 20250407 5080 -25.30 20240618 3400 11.62 20240805 1.77 Y 035610 500 136 억 393016 N N 986 N 00 N
12 20250509 140410 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -35 5 -0.92 82219880 21687 107.70 3825 3825 3775 4970 2680 3825 3791.21 1.44 0 -6075 3855 3840 3825 3810 3795 3847 3817 137 1145 500 2750 5 1 27345997 1036 2.81 0.47 12 0.08 1350.00 8037.00 5080 20240618 -25.39 3400 20240805 11.47 4960 -23.59 20250114 3500 8.29 20250407 5080 -25.39 20240618 3400 11.47 20240805 1.77 Y 035610 500 136 억 393016 N N 986 N 00 N