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
102370/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
20250512,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,15,2,0.39,1383740277,358879,15.59,3850,3920,3765,5020,2710,3865,3855.69,0.80,0,27314,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1056,-17.80,0.89,12,1.32,-218.00,4356.00,5870,20240926,-33.90,2735,20240805,41.86,4240,-8.49,20250430,2970,30.64,20250331,5870,-33.90,20240926,2735,41.86,20240805,3.34,Y,102370,500,136 억,,218251,N,N,528,N,00,N
20250512,150720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-5,5,-0.13,1310296487,339902,14.77,3850,3920,3765,5020,2710,3865,3854.88,0.80,0,25949,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1051,-17.71,0.89,12,1.25,-218.00,4356.00,5870,20240926,-34.24,2735,20240805,41.13,4240,-8.96,20250430,2970,29.97,20250331,5870,-34.24,20240926,2735,41.13,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,140719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,20,2,0.52,1228318842,318728,13.85,3850,3920,3765,5020,2710,3865,3853.77,0.80,0,28636,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1058,-17.82,0.89,12,1.17,-218.00,4356.00,5870,20240926,-33.82,2735,20240805,42.05,4240,-8.37,20250430,2970,30.81,20250331,5870,-33.82,20240926,2735,42.05,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,130719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,15,2,0.39,1133709282,294388,12.79,3850,3920,3765,5020,2710,3865,3851.01,0.80,0,27465,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1056,-17.80,0.89,12,1.08,-218.00,4356.00,5870,20240926,-33.90,2735,20240805,41.86,4240,-8.49,20250430,2970,30.64,20250331,5870,-33.90,20240926,2735,41.86,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,120719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,30,2,0.78,930427267,242210,10.52,3850,3895,3765,5020,2710,3865,3841.27,0.80,0,30729,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1061,-17.87,0.89,12,0.89,-218.00,4356.00,5870,20240926,-33.65,2735,20240805,42.41,4240,-8.14,20250430,2970,31.14,20250331,5870,-33.65,20240926,2735,42.41,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,110718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,0,3,0.00,813359287,211992,9.21,3850,3890,3765,5020,2710,3865,3836.56,0.80,0,35944,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1052,-17.73,0.89,12,0.78,-218.00,4356.00,5870,20240926,-34.16,2735,20240805,41.32,4240,-8.84,20250430,2970,30.13,20250331,5870,-34.16,20240926,2735,41.32,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,100717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-5,5,-0.13,548222807,143486,6.23,3850,3870,3765,5020,2710,3865,3820.30,0.80,0,12713,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1051,-17.71,0.89,12,0.53,-218.00,4356.00,5870,20240926,-34.24,2735,20240805,41.13,4240,-8.96,20250430,2970,29.97,20250331,5870,-34.24,20240926,2735,41.13,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250512,090718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-45,5,-1.16,125641590,32851,1.43,3850,3850,3780,5020,2710,3865,3822.79,0.80,0,-4714,4355,4110,3905,3660,3455,4232,3782,136,1155,500,2470,5,1,27229210,1040,-17.52,0.88,12,0.12,-218.00,4356.00,5870,20240926,-34.92,2735,20240805,39.67,4240,-9.91,20250430,2970,28.62,20250331,5870,-34.92,20240926,2735,39.67,20240805,3.34,Y,102370,500,136 억,,218251,N,N,4372,N,00,N
20250509,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,105,2,2.79,9022659872,2285993,1009.20,3840,4150,3700,4885,2635,3760,3946.99,1.15,0,-93315,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1052,-17.73,0.89,12,8.40,-218.00,4356.00,5870,20240926,-34.16,2735,20240805,41.32,4240,-8.84,20250430,2970,30.13,20250331,5870,-34.16,20240926,2735,41.32,20240805,3.43,Y,102370,500,136 억,,313524,N,N,4372,N,00,N
20250509,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,55,2,1.46,8812201012,2231235,985.02,3840,4150,3700,4885,2635,3760,3949.47,1.15,0,-99434,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1039,-17.50,0.88,12,8.19,-218.00,4356.00,5870,20240926,-35.01,2735,20240805,39.49,4240,-10.02,20250430,2970,28.45,20250331,5870,-35.01,20240926,2735,39.49,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,N,00,N
20250509,140716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,85,2,2.26,8402004073,2124100,937.73,3840,4150,3700,4885,2635,3760,3955.56,1.15,0,-119722,3903,3831,3753,3681,3603,3867,3717,136,1125,500,2400,5,1,27229210,1047,-17.64,0.88,12,7.80,-218.00,4356.00,5870,20240926,-34.50,2735,20240805,40.59,4240,-9.32,20250430,2970,29.46,20250331,5870,-34.50,20240926,2735,40.59,20240805,3.43,Y,102370,500,136 억,,313524,N,N,689,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 160712 57 100.00 KOSDAQ 유통 N N N N N 3880 15 2 0.39 1383740277 358879 15.59 3850 3920 3765 5020 2710 3865 3855.69 0.80 0 27314 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1056 -17.80 0.89 12 1.32 -218.00 4356.00 5870 20240926 -33.90 2735 20240805 41.86 4240 -8.49 20250430 2970 30.64 20250331 5870 -33.90 20240926 2735 41.86 20240805 3.34 Y 102370 500 136 억 218251 N N 528 N 00 N
3 20250512 150720 57 100.00 KOSDAQ 유통 N N N N N 3860 -5 5 -0.13 1310296487 339902 14.77 3850 3920 3765 5020 2710 3865 3854.88 0.80 0 25949 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1051 -17.71 0.89 12 1.25 -218.00 4356.00 5870 20240926 -34.24 2735 20240805 41.13 4240 -8.96 20250430 2970 29.97 20250331 5870 -34.24 20240926 2735 41.13 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
4 20250512 140719 57 100.00 KOSDAQ 유통 N N N N N 3885 20 2 0.52 1228318842 318728 13.85 3850 3920 3765 5020 2710 3865 3853.77 0.80 0 28636 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1058 -17.82 0.89 12 1.17 -218.00 4356.00 5870 20240926 -33.82 2735 20240805 42.05 4240 -8.37 20250430 2970 30.81 20250331 5870 -33.82 20240926 2735 42.05 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
5 20250512 130719 57 100.00 KOSDAQ 유통 N N N N N 3880 15 2 0.39 1133709282 294388 12.79 3850 3920 3765 5020 2710 3865 3851.01 0.80 0 27465 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1056 -17.80 0.89 12 1.08 -218.00 4356.00 5870 20240926 -33.90 2735 20240805 41.86 4240 -8.49 20250430 2970 30.64 20250331 5870 -33.90 20240926 2735 41.86 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
6 20250512 120719 57 100.00 KOSDAQ 유통 N N N N N 3895 30 2 0.78 930427267 242210 10.52 3850 3895 3765 5020 2710 3865 3841.27 0.80 0 30729 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1061 -17.87 0.89 12 0.89 -218.00 4356.00 5870 20240926 -33.65 2735 20240805 42.41 4240 -8.14 20250430 2970 31.14 20250331 5870 -33.65 20240926 2735 42.41 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
7 20250512 110718 57 100.00 KOSDAQ 유통 N N N N N 3865 0 3 0.00 813359287 211992 9.21 3850 3890 3765 5020 2710 3865 3836.56 0.80 0 35944 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1052 -17.73 0.89 12 0.78 -218.00 4356.00 5870 20240926 -34.16 2735 20240805 41.32 4240 -8.84 20250430 2970 30.13 20250331 5870 -34.16 20240926 2735 41.32 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
8 20250512 100717 57 100.00 KOSDAQ 유통 N N N N N 3860 -5 5 -0.13 548222807 143486 6.23 3850 3870 3765 5020 2710 3865 3820.30 0.80 0 12713 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1051 -17.71 0.89 12 0.53 -218.00 4356.00 5870 20240926 -34.24 2735 20240805 41.13 4240 -8.96 20250430 2970 29.97 20250331 5870 -34.24 20240926 2735 41.13 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
9 20250512 090718 57 100.00 KOSDAQ 유통 N N N N N 3820 -45 5 -1.16 125641590 32851 1.43 3850 3850 3780 5020 2710 3865 3822.79 0.80 0 -4714 4355 4110 3905 3660 3455 4232 3782 136 1155 500 2470 5 1 27229210 1040 -17.52 0.88 12 0.12 -218.00 4356.00 5870 20240926 -34.92 2735 20240805 39.67 4240 -9.91 20250430 2970 28.62 20250331 5870 -34.92 20240926 2735 39.67 20240805 3.34 Y 102370 500 136 억 218251 N N 4372 N 00 N
10 20250509 160712 57 100.00 KOSDAQ 유통 N N N N N 3865 105 2 2.79 9022659872 2285993 1009.20 3840 4150 3700 4885 2635 3760 3946.99 1.15 0 -93315 3903 3831 3753 3681 3603 3867 3717 136 1125 500 2400 5 1 27229210 1052 -17.73 0.89 12 8.40 -218.00 4356.00 5870 20240926 -34.16 2735 20240805 41.32 4240 -8.84 20250430 2970 30.13 20250331 5870 -34.16 20240926 2735 41.32 20240805 3.43 Y 102370 500 136 억 313524 N N 4372 N 00 N
11 20250509 150719 57 100.00 KOSDAQ 유통 N N N N N 3815 55 2 1.46 8812201012 2231235 985.02 3840 4150 3700 4885 2635 3760 3949.47 1.15 0 -99434 3903 3831 3753 3681 3603 3867 3717 136 1125 500 2400 5 1 27229210 1039 -17.50 0.88 12 8.19 -218.00 4356.00 5870 20240926 -35.01 2735 20240805 39.49 4240 -10.02 20250430 2970 28.45 20250331 5870 -35.01 20240926 2735 39.49 20240805 3.43 Y 102370 500 136 억 313524 N N 689 N 00 N
12 20250509 140716 57 100.00 KOSDAQ 유통 N N N N N 3845 85 2 2.26 8402004073 2124100 937.73 3840 4150 3700 4885 2635 3760 3955.56 1.15 0 -119722 3903 3831 3753 3681 3603 3867 3717 136 1125 500 2400 5 1 27229210 1047 -17.64 0.88 12 7.80 -218.00 4356.00 5870 20240926 -34.50 2735 20240805 40.59 4240 -9.32 20250430 2970 29.46 20250331 5870 -34.50 20240926 2735 40.59 20240805 3.43 Y 102370 500 136 억 313524 N N 689 N 00 N