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
109960/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
20250512,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,4,2,1.10,107516009,295002,175.94,373,373,360,473,255,364,364.46,0.00,0,159085,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,739,-1.69,0.24,12,0.15,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,150732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,4,2,1.10,105216891,288741,172.21,373,373,360,473,255,364,364.40,0.00,0,162012,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,739,-1.69,0.24,12,0.14,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,2,2,0.55,72823669,200167,119.38,373,373,360,473,255,364,363.81,0.00,0,88133,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,735,-1.68,0.24,12,0.10,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,130731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,5,2,1.37,72455300,199166,118.78,373,373,360,473,255,364,363.79,0.00,0,87177,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,741,-1.69,0.25,12,0.10,-218.00,1505.00,808,20240724,-54.33,356,20250409,3.65,588,-37.24,20250227,356,3.65,20250409,808,-54.33,20240724,356,3.65,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,120730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,2,2,0.55,65609361,180523,107.66,373,373,360,473,255,364,363.44,0.00,0,90056,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,735,-1.68,0.24,12,0.09,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,110730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,366,2,2,0.55,65014252,178895,106.69,373,373,360,473,255,364,363.42,0.00,0,90482,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,735,-1.68,0.24,12,0.09,-218.00,1505.00,808,20240724,-54.70,356,20250409,2.81,588,-37.76,20250227,356,2.81,20250409,808,-54.70,20240724,356,2.81,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,100728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,367,3,2,0.82,43107975,118753,70.82,373,373,360,473,255,364,363.01,0.00,0,39564,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,737,-1.68,0.24,12,0.06,-218.00,1505.00,808,20240724,-54.58,356,20250409,3.09,588,-37.59,20250227,356,3.09,20250409,808,-54.58,20240724,356,3.09,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250512,090730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,5,2,1.37,3807079,10386,6.19,373,373,366,473,255,364,366.56,0.00,0,-578,370,367,363,360,356,367,360,1004,109,500,240,1,1,200789269,741,-1.69,0.25,12,0.01,-218.00,1505.00,808,20240724,-54.33,356,20250409,3.65,588,-37.24,20250227,356,3.65,20250409,808,-54.33,20240724,356,3.65,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250509,160723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,364,-1,5,-0.27,60355619,166866,71.14,364,366,359,474,256,365,361.70,0.00,0,-57548,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,731,-1.67,0.24,12,0.08,-218.00,1505.00,808,20240724,-54.95,356,20250409,2.25,588,-38.10,20250227,356,2.25,20250409,808,-54.95,20240724,356,2.25,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250509,150731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,59817481,165386,70.51,364,366,359,474,256,365,361.68,0.00,0,-57226,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.08,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,N,N,0,N,00,N
20250509,140728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,363,-2,5,-0.55,52627023,145476,62.02,364,366,359,474,256,365,361.76,0.00,0,-56688,385,375,369,359,353,372,356,1004,109,500,240,1,1,200789269,729,-1.67,0.24,12,0.07,-218.00,1505.00,808,20240724,-55.07,356,20250409,1.97,588,-38.27,20250227,356,1.97,20250409,808,-55.07,20240724,356,1.97,20250409,0.61,Y,109960,500,1003 억,,0,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 160724 57 100.00 KOSDAQ 유통 N N N N N 368 4 2 1.10 107516009 295002 175.94 373 373 360 473 255 364 364.46 0.00 0 159085 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 739 -1.69 0.24 12 0.15 -218.00 1505.00 808 20240724 -54.46 356 20250409 3.37 588 -37.41 20250227 356 3.37 20250409 808 -54.46 20240724 356 3.37 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
3 20250512 150732 57 100.00 KOSDAQ 유통 N N N N N 368 4 2 1.10 105216891 288741 172.21 373 373 360 473 255 364 364.40 0.00 0 162012 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 739 -1.69 0.24 12 0.14 -218.00 1505.00 808 20240724 -54.46 356 20250409 3.37 588 -37.41 20250227 356 3.37 20250409 808 -54.46 20240724 356 3.37 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
4 20250512 140730 57 100.00 KOSDAQ 유통 N N N N N 366 2 2 0.55 72823669 200167 119.38 373 373 360 473 255 364 363.81 0.00 0 88133 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 735 -1.68 0.24 12 0.10 -218.00 1505.00 808 20240724 -54.70 356 20250409 2.81 588 -37.76 20250227 356 2.81 20250409 808 -54.70 20240724 356 2.81 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
5 20250512 130731 57 100.00 KOSDAQ 유통 N N N N N 369 5 2 1.37 72455300 199166 118.78 373 373 360 473 255 364 363.79 0.00 0 87177 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 741 -1.69 0.25 12 0.10 -218.00 1505.00 808 20240724 -54.33 356 20250409 3.65 588 -37.24 20250227 356 3.65 20250409 808 -54.33 20240724 356 3.65 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
6 20250512 120730 57 100.00 KOSDAQ 유통 N N N N N 366 2 2 0.55 65609361 180523 107.66 373 373 360 473 255 364 363.44 0.00 0 90056 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 735 -1.68 0.24 12 0.09 -218.00 1505.00 808 20240724 -54.70 356 20250409 2.81 588 -37.76 20250227 356 2.81 20250409 808 -54.70 20240724 356 2.81 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
7 20250512 110730 57 100.00 KOSDAQ 유통 N N N N N 366 2 2 0.55 65014252 178895 106.69 373 373 360 473 255 364 363.42 0.00 0 90482 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 735 -1.68 0.24 12 0.09 -218.00 1505.00 808 20240724 -54.70 356 20250409 2.81 588 -37.76 20250227 356 2.81 20250409 808 -54.70 20240724 356 2.81 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
8 20250512 100728 57 100.00 KOSDAQ 유통 N N N N N 367 3 2 0.82 43107975 118753 70.82 373 373 360 473 255 364 363.01 0.00 0 39564 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 737 -1.68 0.24 12 0.06 -218.00 1505.00 808 20240724 -54.58 356 20250409 3.09 588 -37.59 20250227 356 3.09 20250409 808 -54.58 20240724 356 3.09 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
9 20250512 090730 57 100.00 KOSDAQ 유통 N N N N N 369 5 2 1.37 3807079 10386 6.19 373 373 366 473 255 364 366.56 0.00 0 -578 370 367 363 360 356 367 360 1004 109 500 240 1 1 200789269 741 -1.69 0.25 12 0.01 -218.00 1505.00 808 20240724 -54.33 356 20250409 3.65 588 -37.24 20250227 356 3.65 20250409 808 -54.33 20240724 356 3.65 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
10 20250509 160723 57 100.00 KOSDAQ 유통 N N N N N 364 -1 5 -0.27 60355619 166866 71.14 364 366 359 474 256 365 361.70 0.00 0 -57548 385 375 369 359 353 372 356 1004 109 500 240 1 1 200789269 731 -1.67 0.24 12 0.08 -218.00 1505.00 808 20240724 -54.95 356 20250409 2.25 588 -38.10 20250227 356 2.25 20250409 808 -54.95 20240724 356 2.25 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
11 20250509 150731 57 100.00 KOSDAQ 유통 N N N N N 363 -2 5 -0.55 59817481 165386 70.51 364 366 359 474 256 365 361.68 0.00 0 -57226 385 375 369 359 353 372 356 1004 109 500 240 1 1 200789269 729 -1.67 0.24 12 0.08 -218.00 1505.00 808 20240724 -55.07 356 20250409 1.97 588 -38.27 20250227 356 1.97 20250409 808 -55.07 20240724 356 1.97 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N
12 20250509 140728 57 100.00 KOSDAQ 유통 N N N N N 363 -2 5 -0.55 52627023 145476 62.02 364 366 359 474 256 365 361.76 0.00 0 -56688 385 375 369 359 353 372 356 1004 109 500 240 1 1 200789269 729 -1.67 0.24 12 0.07 -218.00 1505.00 808 20240724 -55.07 356 20250409 1.97 588 -38.27 20250227 356 1.97 20250409 808 -55.07 20240724 356 1.97 20250409 0.61 Y 109960 500 1003 억 0 N N 0 N 00 N