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
037350/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
20250512,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,60,2,1.40,200601795,46472,121.20,4280,4340,4280,5560,3000,4280,4316.62,4.00,0,-464,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,671,3.55,0.22,12,0.30,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.54,Y,037350,500,77 억,,618866,N,N,6217,N,00,N
20250512,150423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,60,2,1.40,197004975,45643,119.04,4280,4340,4280,5560,3000,4280,4316.21,4.00,0,-489,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,671,3.55,0.22,12,0.30,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,140422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4330,50,2,1.17,178682270,41417,108.02,4280,4340,4280,5560,3000,4280,4314.23,4.00,0,387,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,670,3.54,0.22,12,0.27,1224.00,19375.00,5950,20240822,-27.23,3465,20240805,24.96,5030,-13.92,20250107,3810,13.65,20250407,5950,-27.23,20240822,3465,24.96,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4315,35,2,0.82,138129865,32056,83.61,4280,4325,4280,5560,3000,4280,4309.02,4.00,0,155,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,668,3.53,0.22,12,0.21,1224.00,19375.00,5950,20240822,-27.48,3465,20240805,24.53,5030,-14.21,20250107,3810,13.25,20250407,5950,-27.48,20240822,3465,24.53,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,120423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4310,30,2,0.70,97114380,22538,58.78,4280,4325,4280,5560,3000,4280,4308.92,4.00,0,1411,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,667,3.52,0.22,12,0.15,1224.00,19375.00,5950,20240822,-27.56,3465,20240805,24.39,5030,-14.31,20250107,3810,13.12,20250407,5950,-27.56,20240822,3465,24.39,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,110422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,40,2,0.93,86608800,20101,52.43,4280,4325,4280,5560,3000,4280,4308.68,4.00,0,1341,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,668,3.53,0.22,12,0.13,1224.00,19375.00,5950,20240822,-27.39,3465,20240805,24.68,5030,-14.12,20250107,3810,13.39,20250407,5950,-27.39,20240822,3465,24.68,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,100421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4315,35,2,0.82,62532055,14513,37.85,4280,4325,4280,5560,3000,4280,4308.69,4.00,0,183,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,668,3.53,0.22,12,0.09,1224.00,19375.00,5950,20240822,-27.48,3465,20240805,24.53,5030,-14.21,20250107,3810,13.25,20250407,5950,-27.48,20240822,3465,24.53,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250512,090422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4290,10,2,0.23,102870,24,0.06,4280,4290,4280,5560,3000,4280,4286.25,4.00,0,20,4356,4317,4281,4242,4206,4300,4225,77,1280,500,3080,5,1,15470000,664,3.50,0.22,12,0.00,1224.00,19375.00,5950,20240822,-27.90,3465,20240805,23.81,5030,-14.71,20250107,3810,12.60,20250407,5950,-27.90,20240822,3465,23.81,20240805,1.54,Y,037350,500,77 억,,618866,N,N,3488,N,00,N
20250509,160420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4280,-40,5,-0.93,163318265,38314,112.36,4320,4320,4245,5610,3025,4320,4262.63,3.97,0,4054,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,662,3.50,0.22,12,0.25,1224.00,19375.00,5950,20240822,-28.07,3465,20240805,23.52,5030,-14.91,20250107,3810,12.34,20250407,5950,-28.07,20240822,3465,23.52,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3488,N,00,N
20250509,150422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-55,5,-1.27,154574280,36264,106.35,4320,4320,4245,5610,3025,4320,4262.47,3.97,0,4537,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,660,3.48,0.22,12,0.23,1224.00,19375.00,5950,20240822,-28.32,3465,20240805,23.09,5030,-15.21,20250107,3810,11.94,20250407,5950,-28.32,20240822,3465,23.09,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,N,00,N
20250509,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4275,-45,5,-1.04,122199955,28679,84.11,4320,4320,4245,5610,3025,4320,4260.96,3.97,0,649,4386,4352,4301,4267,4216,4370,4285,77,1290,500,3110,5,1,15470000,661,3.49,0.22,12,0.19,1224.00,19375.00,5950,20240822,-28.15,3465,20240805,23.38,5030,-15.01,20250107,3810,12.20,20250407,5950,-28.15,20240822,3465,23.38,20240805,1.65,Y,037350,500,77 억,,614812,N,N,3049,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 160418 57 100.00 KOSDAQ 일반서비스 N N N N N 4340 60 2 1.40 200601795 46472 121.20 4280 4340 4280 5560 3000 4280 4316.62 4.00 0 -464 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 671 3.55 0.22 12 0.30 1224.00 19375.00 5950 20240822 -27.06 3465 20240805 25.25 5030 -13.72 20250107 3810 13.91 20250407 5950 -27.06 20240822 3465 25.25 20240805 1.54 Y 037350 500 77 억 618866 N N 6217 N 00 N
3 20250512 150423 57 100.00 KOSDAQ 일반서비스 N N N N N 4340 60 2 1.40 197004975 45643 119.04 4280 4340 4280 5560 3000 4280 4316.21 4.00 0 -489 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 671 3.55 0.22 12 0.30 1224.00 19375.00 5950 20240822 -27.06 3465 20240805 25.25 5030 -13.72 20250107 3810 13.91 20250407 5950 -27.06 20240822 3465 25.25 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
4 20250512 140422 57 100.00 KOSDAQ 일반서비스 N N N N N 4330 50 2 1.17 178682270 41417 108.02 4280 4340 4280 5560 3000 4280 4314.23 4.00 0 387 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 670 3.54 0.22 12 0.27 1224.00 19375.00 5950 20240822 -27.23 3465 20240805 24.96 5030 -13.92 20250107 3810 13.65 20250407 5950 -27.23 20240822 3465 24.96 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
5 20250512 130421 57 100.00 KOSDAQ 일반서비스 N N N N N 4315 35 2 0.82 138129865 32056 83.61 4280 4325 4280 5560 3000 4280 4309.02 4.00 0 155 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 668 3.53 0.22 12 0.21 1224.00 19375.00 5950 20240822 -27.48 3465 20240805 24.53 5030 -14.21 20250107 3810 13.25 20250407 5950 -27.48 20240822 3465 24.53 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
6 20250512 120423 57 100.00 KOSDAQ 일반서비스 N N N N N 4310 30 2 0.70 97114380 22538 58.78 4280 4325 4280 5560 3000 4280 4308.92 4.00 0 1411 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 667 3.52 0.22 12 0.15 1224.00 19375.00 5950 20240822 -27.56 3465 20240805 24.39 5030 -14.31 20250107 3810 13.12 20250407 5950 -27.56 20240822 3465 24.39 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
7 20250512 110422 57 100.00 KOSDAQ 일반서비스 N N N N N 4320 40 2 0.93 86608800 20101 52.43 4280 4325 4280 5560 3000 4280 4308.68 4.00 0 1341 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 668 3.53 0.22 12 0.13 1224.00 19375.00 5950 20240822 -27.39 3465 20240805 24.68 5030 -14.12 20250107 3810 13.39 20250407 5950 -27.39 20240822 3465 24.68 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
8 20250512 100421 57 100.00 KOSDAQ 일반서비스 N N N N N 4315 35 2 0.82 62532055 14513 37.85 4280 4325 4280 5560 3000 4280 4308.69 4.00 0 183 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 668 3.53 0.22 12 0.09 1224.00 19375.00 5950 20240822 -27.48 3465 20240805 24.53 5030 -14.21 20250107 3810 13.25 20250407 5950 -27.48 20240822 3465 24.53 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
9 20250512 090422 57 100.00 KOSDAQ 일반서비스 N N N N N 4290 10 2 0.23 102870 24 0.06 4280 4290 4280 5560 3000 4280 4286.25 4.00 0 20 4356 4317 4281 4242 4206 4300 4225 77 1280 500 3080 5 1 15470000 664 3.50 0.22 12 0.00 1224.00 19375.00 5950 20240822 -27.90 3465 20240805 23.81 5030 -14.71 20250107 3810 12.60 20250407 5950 -27.90 20240822 3465 23.81 20240805 1.54 Y 037350 500 77 억 618866 N N 3488 N 00 N
10 20250509 160420 57 100.00 KOSDAQ 일반서비스 N N N N N 4280 -40 5 -0.93 163318265 38314 112.36 4320 4320 4245 5610 3025 4320 4262.63 3.97 0 4054 4386 4352 4301 4267 4216 4370 4285 77 1290 500 3110 5 1 15470000 662 3.50 0.22 12 0.25 1224.00 19375.00 5950 20240822 -28.07 3465 20240805 23.52 5030 -14.91 20250107 3810 12.34 20250407 5950 -28.07 20240822 3465 23.52 20240805 1.65 Y 037350 500 77 억 614812 N N 3488 N 00 N
11 20250509 150422 57 100.00 KOSDAQ 일반서비스 N N N N N 4265 -55 5 -1.27 154574280 36264 106.35 4320 4320 4245 5610 3025 4320 4262.47 3.97 0 4537 4386 4352 4301 4267 4216 4370 4285 77 1290 500 3110 5 1 15470000 660 3.48 0.22 12 0.23 1224.00 19375.00 5950 20240822 -28.32 3465 20240805 23.09 5030 -15.21 20250107 3810 11.94 20250407 5950 -28.32 20240822 3465 23.09 20240805 1.65 Y 037350 500 77 억 614812 N N 3049 N 00 N
12 20250509 140421 57 100.00 KOSDAQ 일반서비스 N N N N N 4275 -45 5 -1.04 122199955 28679 84.11 4320 4320 4245 5610 3025 4320 4260.96 3.97 0 649 4386 4352 4301 4267 4216 4370 4285 77 1290 500 3110 5 1 15470000 661 3.49 0.22 12 0.19 1224.00 19375.00 5950 20240822 -28.15 3465 20240805 23.38 5030 -15.01 20250107 3810 12.20 20250407 5950 -28.15 20240822 3465 23.38 20240805 1.65 Y 037350 500 77 억 614812 N N 3049 N 00 N