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
072520/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
20250512,160600,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,150607,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,140606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,130605,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,120607,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,110605,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,100604,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250512,090605,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240426,0.00,389,20240426,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240513,389,0.00,20240513,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250509,160601,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250509,150606,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,N,N,0,N,00,N
20250509,140603,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.24,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240425,0.00,389,20240425,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240509,389,0.00,20240509,0.00,Y,072520,500,370 억,,177525,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 160600 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
3 20250512 150607 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
4 20250512 140606 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
5 20250512 130605 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
6 20250512 120607 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
7 20250512 110605 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
8 20250512 100604 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
9 20250512 090605 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240426 0.00 389 20240426 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240513 389 0.00 20240513 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
10 20250509 160601 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240425 0.00 389 20240425 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240509 389 0.00 20240509 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
11 20250509 150606 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240425 0.00 389 20240425 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240509 389 0.00 20240509 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N
12 20250509 140603 58 100.00 KOSDAQ 일반서비스 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.24 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -2.63 0.44 12 0.00 -148.00 885.00 389 20240425 0.00 389 20240425 0.00 389 0.00 20250102 389 0.00 20250102 389 0.00 20240509 389 0.00 20240509 0.00 Y 072520 500 370 억 177525 N N 0 N 00 N