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
037400/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
20250512,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,35,2,3.41,611856838,567717,849.85,1026,1143,1026,1333,719,1026,1077.75,2.32,0,4857,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,278,13.60,0.20,12,2.16,78.00,5425.00,1655,20240730,-35.89,938,20241209,13.11,1333,-20.41,20250206,980,8.27,20250508,1655,-35.89,20240730,938,13.11,20241209,0.71,Y,037400,500,131 억,,608725,N,N,3052,N,00,N
20250512,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,22,2,2.14,598685565,555262,831.21,1026,1143,1026,1333,719,1026,1078.20,2.32,0,4779,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,275,13.44,0.19,12,2.12,78.00,5425.00,1655,20240730,-36.68,938,20241209,11.73,1333,-21.38,20250206,980,6.94,20250508,1655,-36.68,20240730,938,11.73,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,28,2,2.73,583128741,540463,809.05,1026,1143,1026,1333,719,1026,1078.94,2.32,0,4635,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,276,13.51,0.19,12,2.06,78.00,5425.00,1655,20240730,-36.31,938,20241209,12.37,1333,-20.93,20250206,980,7.55,20250508,1655,-36.31,20240730,938,12.37,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,24,2,2.34,570392096,528330,790.89,1026,1143,1026,1333,719,1026,1079.61,2.32,0,3356,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,275,13.46,0.19,12,2.01,78.00,5425.00,1655,20240730,-36.56,938,20241209,11.94,1333,-21.23,20250206,980,7.14,20250508,1655,-36.56,20240730,938,11.94,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,19,2,1.85,566176673,524305,784.86,1026,1143,1026,1333,719,1026,1079.86,2.32,0,3147,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,274,13.40,0.19,12,2.00,78.00,5425.00,1655,20240730,-36.86,938,20241209,11.41,1333,-21.61,20250206,980,6.63,20250508,1655,-36.86,20240730,938,11.41,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,28,2,2.73,516533059,476899,713.90,1026,1143,1026,1333,719,1026,1083.11,2.32,0,1538,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,276,13.51,0.19,12,1.82,78.00,5425.00,1655,20240730,-36.31,938,20241209,12.37,1333,-20.93,20250206,980,7.55,20250508,1655,-36.31,20240730,938,12.37,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,21,2,2.05,8219777,7930,11.87,1026,1047,1026,1333,719,1026,1036.54,2.32,0,386,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,275,13.42,0.19,12,0.03,78.00,5425.00,1655,20240730,-36.74,938,20241209,11.62,1333,-21.46,20250206,980,6.84,20250508,1655,-36.74,20240730,938,11.62,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250512,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,0,3,0.00,161082,157,0.24,1026,1026,1026,1333,719,1026,1026.00,2.32,0,90,1060,1042,1030,1012,1000,1037,1007,131,307,500,730,1,1,26223346,269,13.15,0.19,12,0.00,78.00,5425.00,1655,20240730,-38.01,938,20241209,9.38,1333,-23.03,20250206,980,4.69,20250508,1655,-38.01,20240730,938,9.38,20241209,0.71,Y,037400,500,131 억,,608725,N,N,2659,N,00,N
20250509,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,-7,5,-0.68,68720268,66800,111.69,1034,1048,1018,1342,724,1033,1028.76,2.33,0,-2205,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,269,13.15,0.19,12,0.25,78.00,5425.00,1655,20240730,-38.01,938,20241209,9.38,1333,-23.03,20250206,980,4.69,20250508,1655,-38.01,20240730,938,9.38,20241209,0.71,Y,037400,500,131 억,,612141,N,N,2659,N,00,N
20250509,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,5,2,0.48,58395110,56745,94.88,1034,1048,1018,1342,724,1033,1029.08,2.33,0,-2375,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,272,13.31,0.19,12,0.22,78.00,5425.00,1655,20240730,-37.28,938,20241209,10.66,1333,-22.13,20250206,980,5.92,20250508,1655,-37.28,20240730,938,10.66,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,N,00,N
20250509,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-9,5,-0.87,48220820,46887,78.40,1034,1038,1018,1342,724,1033,1028.45,2.33,0,29,1079,1056,1018,995,957,1067,1006,131,309,500,740,1,1,26223346,269,13.13,0.19,12,0.18,78.00,5425.00,1655,20240730,-38.13,938,20241209,9.17,1333,-23.18,20250206,980,4.49,20250508,1655,-38.13,20240730,938,9.17,20241209,0.71,Y,037400,500,131 억,,612141,N,N,3500,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 160419 57 100.00 KOSDAQ 유통 N N N N N 1061 35 2 3.41 611856838 567717 849.85 1026 1143 1026 1333 719 1026 1077.75 2.32 0 4857 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 278 13.60 0.20 12 2.16 78.00 5425.00 1655 20240730 -35.89 938 20241209 13.11 1333 -20.41 20250206 980 8.27 20250508 1655 -35.89 20240730 938 13.11 20241209 0.71 Y 037400 500 131 억 608725 N N 3052 N 00 N
3 20250512 150423 57 100.00 KOSDAQ 유통 N N N N N 1048 22 2 2.14 598685565 555262 831.21 1026 1143 1026 1333 719 1026 1078.20 2.32 0 4779 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 275 13.44 0.19 12 2.12 78.00 5425.00 1655 20240730 -36.68 938 20241209 11.73 1333 -21.38 20250206 980 6.94 20250508 1655 -36.68 20240730 938 11.73 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
4 20250512 140422 57 100.00 KOSDAQ 유통 N N N N N 1054 28 2 2.73 583128741 540463 809.05 1026 1143 1026 1333 719 1026 1078.94 2.32 0 4635 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 276 13.51 0.19 12 2.06 78.00 5425.00 1655 20240730 -36.31 938 20241209 12.37 1333 -20.93 20250206 980 7.55 20250508 1655 -36.31 20240730 938 12.37 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
5 20250512 130421 57 100.00 KOSDAQ 유통 N N N N N 1050 24 2 2.34 570392096 528330 790.89 1026 1143 1026 1333 719 1026 1079.61 2.32 0 3356 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 275 13.46 0.19 12 2.01 78.00 5425.00 1655 20240730 -36.56 938 20241209 11.94 1333 -21.23 20250206 980 7.14 20250508 1655 -36.56 20240730 938 11.94 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
6 20250512 120423 57 100.00 KOSDAQ 유통 N N N N N 1045 19 2 1.85 566176673 524305 784.86 1026 1143 1026 1333 719 1026 1079.86 2.32 0 3147 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 274 13.40 0.19 12 2.00 78.00 5425.00 1655 20240730 -36.86 938 20241209 11.41 1333 -21.61 20250206 980 6.63 20250508 1655 -36.86 20240730 938 11.41 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
7 20250512 110423 57 100.00 KOSDAQ 유통 N N N N N 1054 28 2 2.73 516533059 476899 713.90 1026 1143 1026 1333 719 1026 1083.11 2.32 0 1538 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 276 13.51 0.19 12 1.82 78.00 5425.00 1655 20240730 -36.31 938 20241209 12.37 1333 -20.93 20250206 980 7.55 20250508 1655 -36.31 20240730 938 12.37 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
8 20250512 100422 57 100.00 KOSDAQ 유통 N N N N N 1047 21 2 2.05 8219777 7930 11.87 1026 1047 1026 1333 719 1026 1036.54 2.32 0 386 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 275 13.42 0.19 12 0.03 78.00 5425.00 1655 20240730 -36.74 938 20241209 11.62 1333 -21.46 20250206 980 6.84 20250508 1655 -36.74 20240730 938 11.62 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
9 20250512 090422 57 100.00 KOSDAQ 유통 N N N N N 1026 0 3 0.00 161082 157 0.24 1026 1026 1026 1333 719 1026 1026.00 2.32 0 90 1060 1042 1030 1012 1000 1037 1007 131 307 500 730 1 1 26223346 269 13.15 0.19 12 0.00 78.00 5425.00 1655 20240730 -38.01 938 20241209 9.38 1333 -23.03 20250206 980 4.69 20250508 1655 -38.01 20240730 938 9.38 20241209 0.71 Y 037400 500 131 억 608725 N N 2659 N 00 N
10 20250509 160421 57 100.00 KOSDAQ 유통 N N N N N 1026 -7 5 -0.68 68720268 66800 111.69 1034 1048 1018 1342 724 1033 1028.76 2.33 0 -2205 1079 1056 1018 995 957 1067 1006 131 309 500 740 1 1 26223346 269 13.15 0.19 12 0.25 78.00 5425.00 1655 20240730 -38.01 938 20241209 9.38 1333 -23.03 20250206 980 4.69 20250508 1655 -38.01 20240730 938 9.38 20241209 0.71 Y 037400 500 131 억 612141 N N 2659 N 00 N
11 20250509 150422 57 100.00 KOSDAQ 유통 N N N N N 1038 5 2 0.48 58395110 56745 94.88 1034 1048 1018 1342 724 1033 1029.08 2.33 0 -2375 1079 1056 1018 995 957 1067 1006 131 309 500 740 1 1 26223346 272 13.31 0.19 12 0.22 78.00 5425.00 1655 20240730 -37.28 938 20241209 10.66 1333 -22.13 20250206 980 5.92 20250508 1655 -37.28 20240730 938 10.66 20241209 0.71 Y 037400 500 131 억 612141 N N 3500 N 00 N
12 20250509 140421 57 100.00 KOSDAQ 유통 N N N N N 1024 -9 5 -0.87 48220820 46887 78.40 1034 1038 1018 1342 724 1033 1028.45 2.33 0 29 1079 1056 1018 995 957 1067 1006 131 309 500 740 1 1 26223346 269 13.13 0.19 12 0.18 78.00 5425.00 1655 20240730 -38.13 938 20241209 9.17 1333 -23.18 20250206 980 4.49 20250508 1655 -38.13 20240730 938 9.17 20241209 0.71 Y 037400 500 131 억 612141 N N 3500 N 00 N