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
352770/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
20250512,161059,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,151111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,141110,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,131109,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,121109,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,111108,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,101105,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250512,091108,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250509,161059,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250509,151111,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250509,141107,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,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 161059 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
3 20250512 151111 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
4 20250512 141110 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
5 20250512 131109 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
6 20250512 121109 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
7 20250512 111108 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
8 20250512 101105 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
9 20250512 091108 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
10 20250509 161059 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
11 20250509 151111 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
12 20250509 141107 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N