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
317870/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
20250512,161034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17100,-1040,5,-5.73,534899555,31183,522.24,18040,18040,16890,23550,12700,18140,17153.56,3.39,0,-6861,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1455,-85.50,3.76,12,0.37,-200.00,4545.00,20900,20240925,-18.18,13330,20241217,28.28,19500,-12.31,20250429,13660,25.18,20250102,20900,-18.18,20240925,13330,28.28,20241217,2.02,Y,317870,500,42 억,,288152,N,N,1429,N,00,N
20250512,151045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17150,-990,5,-5.46,512188715,29853,499.97,18040,18040,16890,23550,12700,18140,17157.03,3.39,0,-6038,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1459,-85.75,3.77,12,0.35,-200.00,4545.00,20900,20240925,-17.94,13330,20241217,28.66,19500,-12.05,20250429,13660,25.55,20250102,20900,-17.94,20240925,13330,28.66,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,141044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17110,-1030,5,-5.68,458853670,26729,447.65,18040,18040,16890,23550,12700,18140,17166.89,3.39,0,-4588,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1456,-85.55,3.76,12,0.31,-200.00,4545.00,20900,20240925,-18.13,13330,20241217,28.36,19500,-12.26,20250429,13660,25.26,20250102,20900,-18.13,20240925,13330,28.36,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,131044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17140,-1000,5,-5.51,441789600,25730,430.92,18040,18040,16890,23550,12700,18140,17170.21,3.39,0,-3866,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1458,-85.70,3.77,12,0.30,-200.00,4545.00,20900,20240925,-17.99,13330,20241217,28.58,19500,-12.10,20250429,13660,25.48,20250102,20900,-17.99,20240925,13330,28.58,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,121044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17040,-1100,5,-6.06,416253720,24228,405.76,18040,18040,16890,23550,12700,18140,17180.69,3.39,0,-2915,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1450,-85.20,3.75,12,0.28,-200.00,4545.00,20900,20240925,-18.47,13330,20241217,27.83,19500,-12.62,20250429,13660,24.74,20250102,20900,-18.47,20240925,13330,27.83,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,111043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17130,-1010,5,-5.57,358954780,20863,349.41,18040,18040,16890,23550,12700,18140,17205.33,3.39,0,-1858,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1457,-85.65,3.77,12,0.25,-200.00,4545.00,20900,20240925,-18.04,13330,20241217,28.51,19500,-12.15,20250429,13660,25.40,20250102,20900,-18.04,20240925,13330,28.51,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,101040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17050,-1090,5,-6.01,307801940,17873,299.33,18040,18040,16890,23550,12700,18140,17221.62,3.39,0,-2460,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1450,-85.25,3.75,12,0.21,-200.00,4545.00,20900,20240925,-18.42,13330,20241217,27.91,19500,-12.56,20250429,13660,24.82,20250102,20900,-18.42,20240925,13330,27.91,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250512,091043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17920,-220,5,-1.21,13268800,739,12.38,18040,18040,17880,23550,12700,18140,17955.07,3.39,0,97,18446,18292,18146,17992,17846,18220,17920,43,5410,500,13060,10,1,8506750,1524,-89.60,3.94,12,0.01,-200.00,4545.00,20900,20240925,-14.26,13330,20241217,34.43,19500,-8.10,20250429,13660,31.19,20250102,20900,-14.26,20240925,13330,34.43,20241217,2.02,Y,317870,500,42 억,,288152,N,N,989,N,00,N
20250509,161035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18140,-160,5,-0.87,108102990,5971,66.34,18300,18300,18000,23750,12810,18300,18104.67,3.42,0,-2415,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1543,-90.70,3.99,12,0.07,-200.00,4545.00,20900,20240925,-13.21,13330,20241217,36.08,19500,-6.97,20250429,13660,32.80,20250102,20900,-13.21,20240925,13330,36.08,20241217,2.02,Y,317870,500,42 억,,290767,N,N,989,N,00,N
20250509,151046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18090,-210,5,-1.15,93249060,5149,57.21,18300,18300,18000,23750,12810,18300,18110.13,3.42,0,-2412,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1539,-90.45,3.98,12,0.06,-200.00,4545.00,20900,20240925,-13.44,13330,20241217,35.71,19500,-7.23,20250429,13660,32.43,20250102,20900,-13.44,20240925,13330,35.71,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,N,00,N
20250509,141042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18080,-220,5,-1.20,87503580,4831,53.68,18300,18300,18000,23750,12810,18300,18112.93,3.42,0,-2261,18713,18506,18173,17966,17633,18340,17800,43,5450,500,13170,10,1,8506750,1538,-90.40,3.98,12,0.06,-200.00,4545.00,20900,20240925,-13.49,13330,20241217,35.63,19500,-7.28,20250429,13660,32.36,20250102,20900,-13.49,20240925,13330,35.63,20241217,2.02,Y,317870,500,42 억,,290767,N,N,558,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 161034 57 100.00 KOSDAQ 기타제조 N N N N N 17100 -1040 5 -5.73 534899555 31183 522.24 18040 18040 16890 23550 12700 18140 17153.56 3.39 0 -6861 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1455 -85.50 3.76 12 0.37 -200.00 4545.00 20900 20240925 -18.18 13330 20241217 28.28 19500 -12.31 20250429 13660 25.18 20250102 20900 -18.18 20240925 13330 28.28 20241217 2.02 Y 317870 500 42 억 288152 N N 1429 N 00 N
3 20250512 151045 57 100.00 KOSDAQ 기타제조 N N N N N 17150 -990 5 -5.46 512188715 29853 499.97 18040 18040 16890 23550 12700 18140 17157.03 3.39 0 -6038 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1459 -85.75 3.77 12 0.35 -200.00 4545.00 20900 20240925 -17.94 13330 20241217 28.66 19500 -12.05 20250429 13660 25.55 20250102 20900 -17.94 20240925 13330 28.66 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
4 20250512 141044 57 100.00 KOSDAQ 기타제조 N N N N N 17110 -1030 5 -5.68 458853670 26729 447.65 18040 18040 16890 23550 12700 18140 17166.89 3.39 0 -4588 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1456 -85.55 3.76 12 0.31 -200.00 4545.00 20900 20240925 -18.13 13330 20241217 28.36 19500 -12.26 20250429 13660 25.26 20250102 20900 -18.13 20240925 13330 28.36 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
5 20250512 131044 57 100.00 KOSDAQ 기타제조 N N N N N 17140 -1000 5 -5.51 441789600 25730 430.92 18040 18040 16890 23550 12700 18140 17170.21 3.39 0 -3866 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1458 -85.70 3.77 12 0.30 -200.00 4545.00 20900 20240925 -17.99 13330 20241217 28.58 19500 -12.10 20250429 13660 25.48 20250102 20900 -17.99 20240925 13330 28.58 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
6 20250512 121044 57 100.00 KOSDAQ 기타제조 N N N N N 17040 -1100 5 -6.06 416253720 24228 405.76 18040 18040 16890 23550 12700 18140 17180.69 3.39 0 -2915 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1450 -85.20 3.75 12 0.28 -200.00 4545.00 20900 20240925 -18.47 13330 20241217 27.83 19500 -12.62 20250429 13660 24.74 20250102 20900 -18.47 20240925 13330 27.83 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
7 20250512 111043 57 100.00 KOSDAQ 기타제조 N N N N N 17130 -1010 5 -5.57 358954780 20863 349.41 18040 18040 16890 23550 12700 18140 17205.33 3.39 0 -1858 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1457 -85.65 3.77 12 0.25 -200.00 4545.00 20900 20240925 -18.04 13330 20241217 28.51 19500 -12.15 20250429 13660 25.40 20250102 20900 -18.04 20240925 13330 28.51 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
8 20250512 101040 57 100.00 KOSDAQ 기타제조 N N N N N 17050 -1090 5 -6.01 307801940 17873 299.33 18040 18040 16890 23550 12700 18140 17221.62 3.39 0 -2460 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1450 -85.25 3.75 12 0.21 -200.00 4545.00 20900 20240925 -18.42 13330 20241217 27.91 19500 -12.56 20250429 13660 24.82 20250102 20900 -18.42 20240925 13330 27.91 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
9 20250512 091043 57 100.00 KOSDAQ 기타제조 N N N N N 17920 -220 5 -1.21 13268800 739 12.38 18040 18040 17880 23550 12700 18140 17955.07 3.39 0 97 18446 18292 18146 17992 17846 18220 17920 43 5410 500 13060 10 1 8506750 1524 -89.60 3.94 12 0.01 -200.00 4545.00 20900 20240925 -14.26 13330 20241217 34.43 19500 -8.10 20250429 13660 31.19 20250102 20900 -14.26 20240925 13330 34.43 20241217 2.02 Y 317870 500 42 억 288152 N N 989 N 00 N
10 20250509 161035 57 100.00 KOSDAQ 기타제조 N N N N N 18140 -160 5 -0.87 108102990 5971 66.34 18300 18300 18000 23750 12810 18300 18104.67 3.42 0 -2415 18713 18506 18173 17966 17633 18340 17800 43 5450 500 13170 10 1 8506750 1543 -90.70 3.99 12 0.07 -200.00 4545.00 20900 20240925 -13.21 13330 20241217 36.08 19500 -6.97 20250429 13660 32.80 20250102 20900 -13.21 20240925 13330 36.08 20241217 2.02 Y 317870 500 42 억 290767 N N 989 N 00 N
11 20250509 151046 57 100.00 KOSDAQ 기타제조 N N N N N 18090 -210 5 -1.15 93249060 5149 57.21 18300 18300 18000 23750 12810 18300 18110.13 3.42 0 -2412 18713 18506 18173 17966 17633 18340 17800 43 5450 500 13170 10 1 8506750 1539 -90.45 3.98 12 0.06 -200.00 4545.00 20900 20240925 -13.44 13330 20241217 35.71 19500 -7.23 20250429 13660 32.43 20250102 20900 -13.44 20240925 13330 35.71 20241217 2.02 Y 317870 500 42 억 290767 N N 558 N 00 N
12 20250509 141042 57 100.00 KOSDAQ 기타제조 N N N N N 18080 -220 5 -1.20 87503580 4831 53.68 18300 18300 18000 23750 12810 18300 18112.93 3.42 0 -2261 18713 18506 18173 17966 17633 18340 17800 43 5450 500 13170 10 1 8506750 1538 -90.40 3.98 12 0.06 -200.00 4545.00 20900 20240925 -13.49 13330 20241217 35.63 19500 -7.28 20250429 13660 32.36 20250102 20900 -13.49 20240925 13330 35.63 20241217 2.02 Y 317870 500 42 억 290767 N N 558 N 00 N