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
043910/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,,비금속,N,N,N,N, ,N,767,8,2,1.05,1633913939,2146518,71.49,760,769,751,986,532,759,761.19,1.60,0,440218,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,870,-24.74,0.97,12,1.89,-31.00,791.00,1083,20250409,-29.18,509,20241209,50.69,1083,-29.18,20250409,540,42.04,20250321,1118,-31.40,20240524,509,50.69,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47620,N,00,N
20250512,150445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,763,4,2,0.53,1525020557,2004118,66.74,760,769,751,986,532,759,760.94,1.60,0,362792,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,865,-24.61,0.96,12,1.77,-31.00,791.00,1083,20250409,-29.55,509,20241209,49.90,1083,-29.55,20250409,540,41.30,20250321,1118,-31.75,20240524,509,49.90,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,140445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,767,8,2,1.05,1227572133,1615082,53.79,760,769,751,986,532,759,760.07,1.60,0,282680,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,870,-24.74,0.97,12,1.42,-31.00,791.00,1083,20250409,-29.18,509,20241209,50.69,1083,-29.18,20250409,540,42.04,20250321,1118,-31.40,20240524,509,50.69,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,130444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,760,1,2,0.13,1086948591,1430907,47.65,760,769,751,986,532,759,759.62,1.60,0,155358,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,862,-24.52,0.96,12,1.26,-31.00,791.00,1083,20250409,-29.82,509,20241209,49.31,1083,-29.82,20250409,540,40.74,20250321,1118,-32.02,20240524,509,49.31,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,120446,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,761,2,2,0.26,911059086,1198883,39.93,760,769,751,986,532,759,759.92,1.60,0,110323,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,863,-24.55,0.96,12,1.06,-31.00,791.00,1083,20250409,-29.73,509,20241209,49.51,1083,-29.73,20250409,540,40.93,20250321,1118,-31.93,20240524,509,49.51,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,110445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,765,6,2,0.79,801743033,1055666,35.16,760,769,751,986,532,759,759.47,1.60,0,103978,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,867,-24.68,0.97,12,0.93,-31.00,791.00,1083,20250409,-29.36,509,20241209,50.29,1083,-29.36,20250409,540,41.67,20250321,1118,-31.57,20240524,509,50.29,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,100444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,758,-1,5,-0.13,568221912,748649,24.93,760,769,751,986,532,759,759.00,1.60,0,-8067,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,860,-24.45,0.96,12,0.66,-31.00,791.00,1083,20250409,-30.01,509,20241209,48.92,1083,-30.01,20250409,540,40.37,20250321,1118,-32.20,20240524,509,48.92,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250512,090445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,760,1,2,0.13,110139314,145120,4.83,760,767,752,986,532,759,758.95,1.60,0,-9139,811,785,770,744,729,777,736,567,227,500,530,1,1,113391457,862,-24.52,0.96,12,0.13,-31.00,791.00,1083,20250409,-29.82,509,20241209,49.31,1083,-29.82,20250409,540,40.74,20250321,1118,-32.02,20240524,509,49.31,20241209,3.69,Y,043910,500,566 억,,1814129,N,N,47155,N,00,N
20250509,160443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,759,-18,5,-2.32,2236371493,2906831,44.62,780,796,755,1010,544,777,769.42,1.71,0,-134610,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,861,-24.48,0.96,12,2.56,-31.00,791.00,1083,20250409,-29.92,509,20241209,49.12,1083,-29.92,20250409,540,40.56,20250321,1118,-32.11,20240524,509,49.12,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,47155,N,00,N
20250509,150445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,758,-19,5,-2.45,2103952768,2732151,41.94,780,796,755,1010,544,777,770.07,1.71,0,-170618,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,860,-24.45,0.96,12,2.41,-31.00,791.00,1083,20250409,-30.01,509,20241209,48.92,1083,-30.01,20250409,540,40.37,20250321,1118,-32.20,20240524,509,48.92,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,N,00,N
20250509,140443,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,759,-18,5,-2.32,1897916765,2459839,37.76,780,796,755,1010,544,777,771.56,1.71,0,-221564,820,798,777,755,734,809,766,567,233,500,540,1,1,113391457,861,-24.48,0.96,12,2.17,-31.00,791.00,1083,20250409,-29.92,509,20241209,49.12,1083,-29.92,20250409,540,40.56,20250321,1118,-32.11,20240524,509,49.12,20241209,3.77,Y,043910,500,566 억,,1941793,N,N,23026,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 비금속 N N N N N 767 8 2 1.05 1633913939 2146518 71.49 760 769 751 986 532 759 761.19 1.60 0 440218 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 870 -24.74 0.97 12 1.89 -31.00 791.00 1083 20250409 -29.18 509 20241209 50.69 1083 -29.18 20250409 540 42.04 20250321 1118 -31.40 20240524 509 50.69 20241209 3.69 Y 043910 500 566 억 1814129 N N 47620 N 00 N
3 20250512 150445 57 100.00 KOSDAQ 비금속 N N N N N 763 4 2 0.53 1525020557 2004118 66.74 760 769 751 986 532 759 760.94 1.60 0 362792 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 865 -24.61 0.96 12 1.77 -31.00 791.00 1083 20250409 -29.55 509 20241209 49.90 1083 -29.55 20250409 540 41.30 20250321 1118 -31.75 20240524 509 49.90 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
4 20250512 140445 57 100.00 KOSDAQ 비금속 N N N N N 767 8 2 1.05 1227572133 1615082 53.79 760 769 751 986 532 759 760.07 1.60 0 282680 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 870 -24.74 0.97 12 1.42 -31.00 791.00 1083 20250409 -29.18 509 20241209 50.69 1083 -29.18 20250409 540 42.04 20250321 1118 -31.40 20240524 509 50.69 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
5 20250512 130444 57 100.00 KOSDAQ 비금속 N N N N N 760 1 2 0.13 1086948591 1430907 47.65 760 769 751 986 532 759 759.62 1.60 0 155358 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 862 -24.52 0.96 12 1.26 -31.00 791.00 1083 20250409 -29.82 509 20241209 49.31 1083 -29.82 20250409 540 40.74 20250321 1118 -32.02 20240524 509 49.31 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
6 20250512 120446 57 100.00 KOSDAQ 비금속 N N N N N 761 2 2 0.26 911059086 1198883 39.93 760 769 751 986 532 759 759.92 1.60 0 110323 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 863 -24.55 0.96 12 1.06 -31.00 791.00 1083 20250409 -29.73 509 20241209 49.51 1083 -29.73 20250409 540 40.93 20250321 1118 -31.93 20240524 509 49.51 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
7 20250512 110445 57 100.00 KOSDAQ 비금속 N N N N N 765 6 2 0.79 801743033 1055666 35.16 760 769 751 986 532 759 759.47 1.60 0 103978 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 867 -24.68 0.97 12 0.93 -31.00 791.00 1083 20250409 -29.36 509 20241209 50.29 1083 -29.36 20250409 540 41.67 20250321 1118 -31.57 20240524 509 50.29 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
8 20250512 100444 57 100.00 KOSDAQ 비금속 N N N N N 758 -1 5 -0.13 568221912 748649 24.93 760 769 751 986 532 759 759.00 1.60 0 -8067 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 860 -24.45 0.96 12 0.66 -31.00 791.00 1083 20250409 -30.01 509 20241209 48.92 1083 -30.01 20250409 540 40.37 20250321 1118 -32.20 20240524 509 48.92 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
9 20250512 090445 57 100.00 KOSDAQ 비금속 N N N N N 760 1 2 0.13 110139314 145120 4.83 760 767 752 986 532 759 758.95 1.60 0 -9139 811 785 770 744 729 777 736 567 227 500 530 1 1 113391457 862 -24.52 0.96 12 0.13 -31.00 791.00 1083 20250409 -29.82 509 20241209 49.31 1083 -29.82 20250409 540 40.74 20250321 1118 -32.02 20240524 509 49.31 20241209 3.69 Y 043910 500 566 억 1814129 N N 47155 N 00 N
10 20250509 160443 57 100.00 KOSDAQ 비금속 N N N N N 759 -18 5 -2.32 2236371493 2906831 44.62 780 796 755 1010 544 777 769.42 1.71 0 -134610 820 798 777 755 734 809 766 567 233 500 540 1 1 113391457 861 -24.48 0.96 12 2.56 -31.00 791.00 1083 20250409 -29.92 509 20241209 49.12 1083 -29.92 20250409 540 40.56 20250321 1118 -32.11 20240524 509 49.12 20241209 3.77 Y 043910 500 566 억 1941793 N N 47155 N 00 N
11 20250509 150445 57 100.00 KOSDAQ 비금속 N N N N N 758 -19 5 -2.45 2103952768 2732151 41.94 780 796 755 1010 544 777 770.07 1.71 0 -170618 820 798 777 755 734 809 766 567 233 500 540 1 1 113391457 860 -24.45 0.96 12 2.41 -31.00 791.00 1083 20250409 -30.01 509 20241209 48.92 1083 -30.01 20250409 540 40.37 20250321 1118 -32.20 20240524 509 48.92 20241209 3.77 Y 043910 500 566 억 1941793 N N 23026 N 00 N
12 20250509 140443 57 100.00 KOSDAQ 비금속 N N N N N 759 -18 5 -2.32 1897916765 2459839 37.76 780 796 755 1010 544 777 771.56 1.71 0 -221564 820 798 777 755 734 809 766 567 233 500 540 1 1 113391457 861 -24.48 0.96 12 2.17 -31.00 791.00 1083 20250409 -29.92 509 20241209 49.12 1083 -29.92 20250409 540 40.56 20250321 1118 -32.11 20240524 509 49.12 20241209 3.77 Y 043910 500 566 억 1941793 N N 23026 N 00 N