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
036030/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
20250512,160410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,30,2,0.76,138948693,34983,135.43,3960,4015,3890,5140,2775,3960,3971.89,2.26,6837,6703,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1956,9.95,0.75,12,0.07,401.00,5330.00,5370,20240613,-25.70,3260,20241209,22.39,4050,-1.48,20250502,3385,17.87,20250203,5370,-25.70,20240613,3260,22.39,20241209,0.60,Y,036030,1000,490 억,,542078,N,N,16,N,00,N
20250512,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,40,2,1.01,135174293,34038,131.77,3960,4015,3890,5140,2775,3960,3971.28,2.26,6636,6472,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1961,9.98,0.75,12,0.07,401.00,5330.00,5370,20240613,-25.51,3260,20241209,22.70,4050,-1.23,20250502,3385,18.17,20250203,5370,-25.51,20240613,3260,22.70,20241209,0.60,Y,036030,1000,490 억,,541877,N,N,12,N,00,N
20250512,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,35,2,0.88,118633213,29904,115.77,3960,4015,3890,5140,2775,3960,3967.14,2.26,6867,6301,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1958,9.96,0.75,12,0.06,401.00,5330.00,5370,20240613,-25.61,3260,20241209,22.55,4050,-1.36,20250502,3385,18.02,20250203,5370,-25.61,20240613,3260,22.55,20241209,0.60,Y,036030,1000,490 억,,542108,N,N,12,N,00,N
20250512,130412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,45,2,1.14,103203160,26035,100.79,3960,4015,3890,5140,2775,3960,3964.02,2.25,5894,5331,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1963,9.99,0.75,12,0.05,401.00,5330.00,5370,20240613,-25.42,3260,20241209,22.85,4050,-1.11,20250502,3385,18.32,20250203,5370,-25.42,20240613,3260,22.85,20241209,0.60,Y,036030,1000,490 억,,541135,N,N,12,N,00,N
20250512,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,50,2,1.26,99806920,25187,97.51,3960,4015,3890,5140,2775,3960,3962.64,2.25,5566,5090,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1966,10.00,0.75,12,0.05,401.00,5330.00,5370,20240613,-25.33,3260,20241209,23.01,4050,-0.99,20250502,3385,18.46,20250203,5370,-25.33,20240613,3260,23.01,20241209,0.60,Y,036030,1000,490 억,,540807,N,N,12,N,00,N
20250512,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,50,2,1.26,91186810,23031,89.16,3960,4015,3890,5140,2775,3960,3959.31,2.25,5057,4740,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1966,10.00,0.75,12,0.05,401.00,5330.00,5370,20240613,-25.33,3260,20241209,23.01,4050,-0.99,20250502,3385,18.46,20250203,5370,-25.33,20240613,3260,23.01,20241209,0.60,Y,036030,1000,490 억,,540298,N,N,12,N,00,N
20250512,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,20,2,0.51,58796845,14924,57.78,3960,3980,3890,5140,2775,3960,3939.75,2.25,5005,4362,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1951,9.93,0.75,12,0.03,401.00,5330.00,5370,20240613,-25.88,3260,20241209,22.09,4050,-1.73,20250502,3385,17.58,20250203,5370,-25.88,20240613,3260,22.09,20241209,0.60,Y,036030,1000,490 억,,540246,N,N,12,N,00,N
20250512,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-15,5,-0.38,2835015,717,2.78,3960,3960,3945,5140,2775,3960,3954.00,2.23,478,344,4026,3992,3956,3922,3886,3975,3905,490,1180,1000,2850,5,1,49019283,1934,9.84,0.74,12,0.00,401.00,5330.00,5370,20240613,-26.54,3260,20241209,21.01,4050,-2.59,20250502,3385,16.54,20250203,5370,-26.54,20240613,3260,21.01,20241209,0.60,Y,036030,1000,490 억,,535719,N,N,12,N,00,N
20250509,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-15,5,-0.38,101918120,25826,103.61,3975,3990,3920,5160,2785,3975,3946.34,2.23,675,3606,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1941,9.88,0.74,12,0.05,401.00,5330.00,5370,20240613,-26.26,3260,20241209,21.47,4050,-2.22,20250502,3385,16.99,20250203,5370,-26.26,20240613,3260,21.47,20241209,0.59,Y,036030,1000,490 억,,535241,N,N,12,N,00,N
20250509,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-35,5,-0.88,98644170,24995,100.28,3975,3990,3920,5160,2785,3975,3946.56,2.23,616,3435,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1931,9.83,0.74,12,0.05,401.00,5330.00,5370,20240613,-26.63,3260,20241209,20.86,4050,-2.72,20250502,3385,16.40,20250203,5370,-26.63,20240613,3260,20.86,20241209,0.59,Y,036030,1000,490 억,,535182,N,N,32,N,00,N
20250509,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-35,5,-0.88,86927915,22011,88.31,3975,3990,3925,5160,2785,3975,3949.29,2.22,-1276,3432,4038,4006,3978,3946,3918,3992,3932,490,1185,1000,2860,5,1,49019283,1931,9.83,0.74,12,0.04,401.00,5330.00,5370,20240613,-26.63,3260,20241209,20.86,4050,-2.72,20250502,3385,16.40,20250203,5370,-26.63,20240613,3260,20.86,20241209,0.59,Y,036030,1000,490 억,,533290,N,N,32,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 160410 57 100.00 KOSDAQ 유통 N N N N N 3990 30 2 0.76 138948693 34983 135.43 3960 4015 3890 5140 2775 3960 3971.89 2.26 6837 6703 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1956 9.95 0.75 12 0.07 401.00 5330.00 5370 20240613 -25.70 3260 20241209 22.39 4050 -1.48 20250502 3385 17.87 20250203 5370 -25.70 20240613 3260 22.39 20241209 0.60 Y 036030 1000 490 억 542078 N N 16 N 00 N
3 20250512 150414 57 100.00 KOSDAQ 유통 N N N N N 4000 40 2 1.01 135174293 34038 131.77 3960 4015 3890 5140 2775 3960 3971.28 2.26 6636 6472 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1961 9.98 0.75 12 0.07 401.00 5330.00 5370 20240613 -25.51 3260 20241209 22.70 4050 -1.23 20250502 3385 18.17 20250203 5370 -25.51 20240613 3260 22.70 20241209 0.60 Y 036030 1000 490 억 541877 N N 12 N 00 N
4 20250512 140413 57 100.00 KOSDAQ 유통 N N N N N 3995 35 2 0.88 118633213 29904 115.77 3960 4015 3890 5140 2775 3960 3967.14 2.26 6867 6301 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1958 9.96 0.75 12 0.06 401.00 5330.00 5370 20240613 -25.61 3260 20241209 22.55 4050 -1.36 20250502 3385 18.02 20250203 5370 -25.61 20240613 3260 22.55 20241209 0.60 Y 036030 1000 490 억 542108 N N 12 N 00 N
5 20250512 130412 57 100.00 KOSDAQ 유통 N N N N N 4005 45 2 1.14 103203160 26035 100.79 3960 4015 3890 5140 2775 3960 3964.02 2.25 5894 5331 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1963 9.99 0.75 12 0.05 401.00 5330.00 5370 20240613 -25.42 3260 20241209 22.85 4050 -1.11 20250502 3385 18.32 20250203 5370 -25.42 20240613 3260 22.85 20241209 0.60 Y 036030 1000 490 억 541135 N N 12 N 00 N
6 20250512 120414 57 100.00 KOSDAQ 유통 N N N N N 4010 50 2 1.26 99806920 25187 97.51 3960 4015 3890 5140 2775 3960 3962.64 2.25 5566 5090 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1966 10.00 0.75 12 0.05 401.00 5330.00 5370 20240613 -25.33 3260 20241209 23.01 4050 -0.99 20250502 3385 18.46 20250203 5370 -25.33 20240613 3260 23.01 20241209 0.60 Y 036030 1000 490 억 540807 N N 12 N 00 N
7 20250512 110414 57 100.00 KOSDAQ 유통 N N N N N 4010 50 2 1.26 91186810 23031 89.16 3960 4015 3890 5140 2775 3960 3959.31 2.25 5057 4740 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1966 10.00 0.75 12 0.05 401.00 5330.00 5370 20240613 -25.33 3260 20241209 23.01 4050 -0.99 20250502 3385 18.46 20250203 5370 -25.33 20240613 3260 23.01 20241209 0.60 Y 036030 1000 490 억 540298 N N 12 N 00 N
8 20250512 100413 57 100.00 KOSDAQ 유통 N N N N N 3980 20 2 0.51 58796845 14924 57.78 3960 3980 3890 5140 2775 3960 3939.75 2.25 5005 4362 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1951 9.93 0.75 12 0.03 401.00 5330.00 5370 20240613 -25.88 3260 20241209 22.09 4050 -1.73 20250502 3385 17.58 20250203 5370 -25.88 20240613 3260 22.09 20241209 0.60 Y 036030 1000 490 억 540246 N N 12 N 00 N
9 20250512 090414 57 100.00 KOSDAQ 유통 N N N N N 3945 -15 5 -0.38 2835015 717 2.78 3960 3960 3945 5140 2775 3960 3954.00 2.23 478 344 4026 3992 3956 3922 3886 3975 3905 490 1180 1000 2850 5 1 49019283 1934 9.84 0.74 12 0.00 401.00 5330.00 5370 20240613 -26.54 3260 20241209 21.01 4050 -2.59 20250502 3385 16.54 20250203 5370 -26.54 20240613 3260 21.01 20241209 0.60 Y 036030 1000 490 억 535719 N N 12 N 00 N
10 20250509 160412 57 100.00 KOSDAQ 유통 N N N N N 3960 -15 5 -0.38 101918120 25826 103.61 3975 3990 3920 5160 2785 3975 3946.34 2.23 675 3606 4038 4006 3978 3946 3918 3992 3932 490 1185 1000 2860 5 1 49019283 1941 9.88 0.74 12 0.05 401.00 5330.00 5370 20240613 -26.26 3260 20241209 21.47 4050 -2.22 20250502 3385 16.99 20250203 5370 -26.26 20240613 3260 21.47 20241209 0.59 Y 036030 1000 490 억 535241 N N 12 N 00 N
11 20250509 150413 57 100.00 KOSDAQ 유통 N N N N N 3940 -35 5 -0.88 98644170 24995 100.28 3975 3990 3920 5160 2785 3975 3946.56 2.23 616 3435 4038 4006 3978 3946 3918 3992 3932 490 1185 1000 2860 5 1 49019283 1931 9.83 0.74 12 0.05 401.00 5330.00 5370 20240613 -26.63 3260 20241209 20.86 4050 -2.72 20250502 3385 16.40 20250203 5370 -26.63 20240613 3260 20.86 20241209 0.59 Y 036030 1000 490 억 535182 N N 32 N 00 N
12 20250509 140412 57 100.00 KOSDAQ 유통 N N N N N 3940 -35 5 -0.88 86927915 22011 88.31 3975 3990 3925 5160 2785 3975 3949.29 2.22 -1276 3432 4038 4006 3978 3946 3918 3992 3932 490 1185 1000 2860 5 1 49019283 1931 9.83 0.74 12 0.04 401.00 5330.00 5370 20240613 -26.63 3260 20241209 20.86 4050 -2.72 20250502 3385 16.40 20250203 5370 -26.63 20240613 3260 20.86 20241209 0.59 Y 036030 1000 490 억 533290 N N 32 N 00 N