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
043710/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
20250512,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,17,2,2.53,22249266,32530,54.67,671,690,671,872,470,671,683.96,0.19,0,873,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,596,6.43,0.88,12,0.04,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,17,2,2.53,22055262,32248,54.19,671,690,671,872,470,671,683.93,0.19,0,1043,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,596,6.43,0.88,12,0.04,107.00,780.00,852,20240911,-19.25,488,20241210,40.98,744,-7.53,20250110,493,39.55,20250409,852,-19.25,20240911,488,40.98,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,16,2,2.38,20313314,29714,49.93,671,690,671,872,470,671,683.63,0.19,0,671,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,595,6.42,0.88,12,0.03,107.00,780.00,852,20240911,-19.37,488,20241210,40.78,744,-7.66,20250110,493,39.35,20250409,852,-19.37,20240911,488,40.78,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,16,2,2.38,14926850,21853,36.72,671,690,671,872,470,671,683.06,0.19,0,-71,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,595,6.42,0.88,12,0.03,107.00,780.00,852,20240911,-19.37,488,20241210,40.78,744,-7.66,20250110,493,39.35,20250409,852,-19.37,20240911,488,40.78,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,13,2,1.94,8321192,12220,20.54,671,690,671,872,470,671,680.95,0.19,0,-569,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,592,6.39,0.88,12,0.01,107.00,780.00,852,20240911,-19.72,488,20241210,40.16,744,-8.06,20250110,493,38.74,20250409,852,-19.72,20240911,488,40.16,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,9,2,1.34,7792019,11441,19.23,671,690,671,872,470,671,681.06,0.19,0,-591,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,589,6.36,0.87,12,0.01,107.00,780.00,852,20240911,-20.19,488,20241210,39.34,744,-8.60,20250110,493,37.93,20250409,852,-20.19,20240911,488,39.34,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,16,2,2.38,5796751,8517,14.31,671,690,671,872,470,671,680.61,0.19,0,-1306,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,595,6.42,0.88,12,0.01,107.00,780.00,852,20240911,-19.37,488,20241210,40.78,744,-7.66,20250110,493,39.35,20250409,852,-19.37,20240911,488,40.78,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250512,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,18,2,2.68,138933,207,0.35,671,689,671,872,470,671,671.17,0.19,0,-201,699,685,676,662,653,680,657,433,201,500,450,1,1,86562510,596,6.44,0.88,12,0.00,107.00,780.00,852,20240911,-19.13,488,20241210,41.19,744,-7.39,20250110,493,39.76,20250409,852,-19.13,20240911,488,41.19,20241210,0.00,Y,043710,500,432 억,,167617,N,N,0,N,00,N
20250509,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-19,5,-2.75,38791083,57415,195.98,687,690,667,897,483,690,675.63,0.20,0,-890,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,581,6.27,0.86,12,0.07,107.00,780.00,852,20240911,-21.24,488,20241210,37.50,744,-9.81,20250110,493,36.11,20250409,852,-21.24,20240911,488,37.50,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N
20250509,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,-19,5,-2.75,32011475,47314,161.50,687,690,667,897,483,690,676.58,0.20,0,-370,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,581,6.27,0.86,12,0.05,107.00,780.00,852,20240911,-21.24,488,20241210,37.50,744,-9.81,20250110,493,36.11,20250409,852,-21.24,20240911,488,37.50,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,N,00,N
20250509,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,682,-8,5,-1.16,19989607,29341,100.15,687,690,668,897,483,690,681.29,0.20,0,-1957,712,701,689,678,666,695,672,433,207,500,460,1,1,86562510,590,6.37,0.87,12,0.03,107.00,780.00,852,20240911,-19.95,488,20241210,39.75,744,-8.33,20250110,493,38.34,20250409,852,-19.95,20240911,488,39.75,20241210,0.00,Y,043710,500,432 억,,171390,N,N,0,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 160441 57 100.00 KOSDAQ 유통 N N N N N 688 17 2 2.53 22249266 32530 54.67 671 690 671 872 470 671 683.96 0.19 0 873 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 596 6.43 0.88 12 0.04 107.00 780.00 852 20240911 -19.25 488 20241210 40.98 744 -7.53 20250110 493 39.55 20250409 852 -19.25 20240911 488 40.98 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
3 20250512 150445 57 100.00 KOSDAQ 유통 N N N N N 688 17 2 2.53 22055262 32248 54.19 671 690 671 872 470 671 683.93 0.19 0 1043 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 596 6.43 0.88 12 0.04 107.00 780.00 852 20240911 -19.25 488 20241210 40.98 744 -7.53 20250110 493 39.55 20250409 852 -19.25 20240911 488 40.98 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
4 20250512 140445 57 100.00 KOSDAQ 유통 N N N N N 687 16 2 2.38 20313314 29714 49.93 671 690 671 872 470 671 683.63 0.19 0 671 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 595 6.42 0.88 12 0.03 107.00 780.00 852 20240911 -19.37 488 20241210 40.78 744 -7.66 20250110 493 39.35 20250409 852 -19.37 20240911 488 40.78 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
5 20250512 130444 57 100.00 KOSDAQ 유통 N N N N N 687 16 2 2.38 14926850 21853 36.72 671 690 671 872 470 671 683.06 0.19 0 -71 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 595 6.42 0.88 12 0.03 107.00 780.00 852 20240911 -19.37 488 20241210 40.78 744 -7.66 20250110 493 39.35 20250409 852 -19.37 20240911 488 40.78 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
6 20250512 120446 57 100.00 KOSDAQ 유통 N N N N N 684 13 2 1.94 8321192 12220 20.54 671 690 671 872 470 671 680.95 0.19 0 -569 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 592 6.39 0.88 12 0.01 107.00 780.00 852 20240911 -19.72 488 20241210 40.16 744 -8.06 20250110 493 38.74 20250409 852 -19.72 20240911 488 40.16 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
7 20250512 110445 57 100.00 KOSDAQ 유통 N N N N N 680 9 2 1.34 7792019 11441 19.23 671 690 671 872 470 671 681.06 0.19 0 -591 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 589 6.36 0.87 12 0.01 107.00 780.00 852 20240911 -20.19 488 20241210 39.34 744 -8.60 20250110 493 37.93 20250409 852 -20.19 20240911 488 39.34 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
8 20250512 100444 57 100.00 KOSDAQ 유통 N N N N N 687 16 2 2.38 5796751 8517 14.31 671 690 671 872 470 671 680.61 0.19 0 -1306 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 595 6.42 0.88 12 0.01 107.00 780.00 852 20240911 -19.37 488 20241210 40.78 744 -7.66 20250110 493 39.35 20250409 852 -19.37 20240911 488 40.78 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
9 20250512 090445 57 100.00 KOSDAQ 유통 N N N N N 689 18 2 2.68 138933 207 0.35 671 689 671 872 470 671 671.17 0.19 0 -201 699 685 676 662 653 680 657 433 201 500 450 1 1 86562510 596 6.44 0.88 12 0.00 107.00 780.00 852 20240911 -19.13 488 20241210 41.19 744 -7.39 20250110 493 39.76 20250409 852 -19.13 20240911 488 41.19 20241210 0.00 Y 043710 500 432 억 167617 N N 0 N 00 N
10 20250509 160442 57 100.00 KOSDAQ 유통 N N N N N 671 -19 5 -2.75 38791083 57415 195.98 687 690 667 897 483 690 675.63 0.20 0 -890 712 701 689 678 666 695 672 433 207 500 460 1 1 86562510 581 6.27 0.86 12 0.07 107.00 780.00 852 20240911 -21.24 488 20241210 37.50 744 -9.81 20250110 493 36.11 20250409 852 -21.24 20240911 488 37.50 20241210 0.00 Y 043710 500 432 억 171390 N N 0 N 00 N
11 20250509 150445 57 100.00 KOSDAQ 유통 N N N N N 671 -19 5 -2.75 32011475 47314 161.50 687 690 667 897 483 690 676.58 0.20 0 -370 712 701 689 678 666 695 672 433 207 500 460 1 1 86562510 581 6.27 0.86 12 0.05 107.00 780.00 852 20240911 -21.24 488 20241210 37.50 744 -9.81 20250110 493 36.11 20250409 852 -21.24 20240911 488 37.50 20241210 0.00 Y 043710 500 432 억 171390 N N 0 N 00 N
12 20250509 140443 57 100.00 KOSDAQ 유통 N N N N N 682 -8 5 -1.16 19989607 29341 100.15 687 690 668 897 483 690 681.29 0.20 0 -1957 712 701 689 678 666 695 672 433 207 500 460 1 1 86562510 590 6.37 0.87 12 0.03 107.00 780.00 852 20240911 -19.95 488 20241210 39.75 744 -8.33 20250110 493 38.34 20250409 852 -19.95 20240911 488 39.75 20241210 0.00 Y 043710 500 432 억 171390 N N 0 N 00 N