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
362320/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
20250512,161108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-190,5,-3.25,388440450,67919,89.97,5860,5880,5620,7590,4090,5840,5719.20,0.00,0,-1287,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1189,58.85,1.47,12,0.32,96.00,3851.00,13790,20240624,-59.03,4530,20241209,24.72,7370,-23.34,20250115,4690,20.47,20250409,13790,-59.03,20240624,4530,24.72,20241209,4.79,Y,362320,500,105 억,,0,N,N,1570,N,00,N
20250512,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,-210,5,-3.60,341012210,59522,78.85,5860,5880,5620,7590,4090,5840,5729.18,0.00,0,-1015,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1185,58.65,1.46,12,0.28,96.00,3851.00,13790,20240624,-59.17,4530,20241209,24.28,7370,-23.61,20250115,4690,20.04,20250409,13790,-59.17,20240624,4530,24.28,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,141118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-180,5,-3.08,264446730,45963,60.89,5860,5880,5660,7590,4090,5840,5753.47,0.00,0,-2868,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1192,58.96,1.47,12,0.22,96.00,3851.00,13790,20240624,-58.96,4530,20241209,24.94,7370,-23.20,20250115,4690,20.68,20250409,13790,-58.96,20240624,4530,24.94,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,131117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-130,5,-2.23,208965150,36210,47.97,5860,5880,5710,7590,4090,5840,5770.92,0.00,0,-4787,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1202,59.48,1.48,12,0.17,96.00,3851.00,13790,20240624,-58.59,4530,20241209,26.05,7370,-22.52,20250115,4690,21.75,20250409,13790,-58.59,20240624,4530,26.05,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,121118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-100,5,-1.71,129117420,22288,29.52,5860,5880,5740,7590,4090,5840,5793.14,0.00,0,-3502,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1208,59.79,1.49,12,0.11,96.00,3851.00,13790,20240624,-58.38,4530,20241209,26.71,7370,-22.12,20250115,4690,22.39,20250409,13790,-58.38,20240624,4530,26.71,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,111117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5820,-20,5,-0.34,93388210,16089,21.31,5860,5880,5770,7590,4090,5840,5804.48,0.00,0,228,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1225,60.62,1.51,12,0.08,96.00,3851.00,13790,20240624,-57.80,4530,20241209,28.48,7370,-21.03,20250115,4690,24.09,20250409,13790,-57.80,20240624,4530,28.48,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,101114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-70,5,-1.20,68491300,11797,15.63,5860,5880,5770,7590,4090,5840,5805.82,0.00,0,-382,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1215,60.10,1.50,12,0.06,96.00,3851.00,13790,20240624,-58.16,4530,20241209,27.37,7370,-21.71,20250115,4690,23.03,20250409,13790,-58.16,20240624,4530,27.37,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250512,091117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-30,5,-0.51,17876820,3061,4.05,5860,5880,5800,7590,4090,5840,5840.19,0.00,0,-1421,6033,5936,5823,5726,5613,5880,5670,105,1750,500,4200,10,1,21051290,1223,60.52,1.51,12,0.01,96.00,3851.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,4690,23.88,20250409,13790,-57.87,20240624,4530,28.26,20241209,4.79,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250509,161107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-80,5,-1.35,435820655,75489,73.99,5920,5920,5710,7690,4150,5920,5773.18,0.00,0,6816,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1229,60.83,1.52,12,0.36,96.00,3851.00,13790,20240624,-57.65,4530,20241209,28.92,7370,-20.76,20250115,4690,24.52,20250409,13790,-57.65,20240624,4530,28.92,20241209,4.87,Y,362320,500,105 억,,0,N,N,3721,N,00,N
20250509,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-130,5,-2.20,372321165,64543,63.26,5920,5920,5710,7690,4150,5920,5768.58,0.00,0,4315,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1219,60.31,1.50,12,0.31,96.00,3851.00,13790,20240624,-58.01,4530,20241209,27.81,7370,-21.44,20250115,4690,23.45,20250409,13790,-58.01,20240624,4530,27.81,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,N,00,N
20250509,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-140,5,-2.36,324376105,56238,55.12,5920,5920,5710,7690,4150,5920,5767.92,0.00,0,1045,6106,6012,5896,5802,5686,6060,5850,105,1770,500,4260,10,1,21051290,1217,60.21,1.50,12,0.27,96.00,3851.00,13790,20240624,-58.09,4530,20241209,27.59,7370,-21.57,20250115,4690,23.24,20250409,13790,-58.09,20240624,4530,27.59,20241209,4.87,Y,362320,500,105 억,,0,N,N,2937,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 161108 57 100.00 KOSDAQ 유통 N N N N N 5650 -190 5 -3.25 388440450 67919 89.97 5860 5880 5620 7590 4090 5840 5719.20 0.00 0 -1287 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1189 58.85 1.47 12 0.32 96.00 3851.00 13790 20240624 -59.03 4530 20241209 24.72 7370 -23.34 20250115 4690 20.47 20250409 13790 -59.03 20240624 4530 24.72 20241209 4.79 Y 362320 500 105 억 0 N N 1570 N 00 N
3 20250512 151120 57 100.00 KOSDAQ 유통 N N N N N 5630 -210 5 -3.60 341012210 59522 78.85 5860 5880 5620 7590 4090 5840 5729.18 0.00 0 -1015 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1185 58.65 1.46 12 0.28 96.00 3851.00 13790 20240624 -59.17 4530 20241209 24.28 7370 -23.61 20250115 4690 20.04 20250409 13790 -59.17 20240624 4530 24.28 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
4 20250512 141118 57 100.00 KOSDAQ 유통 N N N N N 5660 -180 5 -3.08 264446730 45963 60.89 5860 5880 5660 7590 4090 5840 5753.47 0.00 0 -2868 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1192 58.96 1.47 12 0.22 96.00 3851.00 13790 20240624 -58.96 4530 20241209 24.94 7370 -23.20 20250115 4690 20.68 20250409 13790 -58.96 20240624 4530 24.94 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
5 20250512 131117 57 100.00 KOSDAQ 유통 N N N N N 5710 -130 5 -2.23 208965150 36210 47.97 5860 5880 5710 7590 4090 5840 5770.92 0.00 0 -4787 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1202 59.48 1.48 12 0.17 96.00 3851.00 13790 20240624 -58.59 4530 20241209 26.05 7370 -22.52 20250115 4690 21.75 20250409 13790 -58.59 20240624 4530 26.05 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
6 20250512 121118 57 100.00 KOSDAQ 유통 N N N N N 5740 -100 5 -1.71 129117420 22288 29.52 5860 5880 5740 7590 4090 5840 5793.14 0.00 0 -3502 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1208 59.79 1.49 12 0.11 96.00 3851.00 13790 20240624 -58.38 4530 20241209 26.71 7370 -22.12 20250115 4690 22.39 20250409 13790 -58.38 20240624 4530 26.71 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
7 20250512 111117 57 100.00 KOSDAQ 유통 N N N N N 5820 -20 5 -0.34 93388210 16089 21.31 5860 5880 5770 7590 4090 5840 5804.48 0.00 0 228 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1225 60.62 1.51 12 0.08 96.00 3851.00 13790 20240624 -57.80 4530 20241209 28.48 7370 -21.03 20250115 4690 24.09 20250409 13790 -57.80 20240624 4530 28.48 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
8 20250512 101114 57 100.00 KOSDAQ 유통 N N N N N 5770 -70 5 -1.20 68491300 11797 15.63 5860 5880 5770 7590 4090 5840 5805.82 0.00 0 -382 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1215 60.10 1.50 12 0.06 96.00 3851.00 13790 20240624 -58.16 4530 20241209 27.37 7370 -21.71 20250115 4690 23.03 20250409 13790 -58.16 20240624 4530 27.37 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
9 20250512 091117 57 100.00 KOSDAQ 유통 N N N N N 5810 -30 5 -0.51 17876820 3061 4.05 5860 5880 5800 7590 4090 5840 5840.19 0.00 0 -1421 6033 5936 5823 5726 5613 5880 5670 105 1750 500 4200 10 1 21051290 1223 60.52 1.51 12 0.01 96.00 3851.00 13790 20240624 -57.87 4530 20241209 28.26 7370 -21.17 20250115 4690 23.88 20250409 13790 -57.87 20240624 4530 28.26 20241209 4.79 Y 362320 500 105 억 0 N N 3721 N 00 N
10 20250509 161107 57 100.00 KOSDAQ 유통 N N N N N 5840 -80 5 -1.35 435820655 75489 73.99 5920 5920 5710 7690 4150 5920 5773.18 0.00 0 6816 6106 6012 5896 5802 5686 6060 5850 105 1770 500 4260 10 1 21051290 1229 60.83 1.52 12 0.36 96.00 3851.00 13790 20240624 -57.65 4530 20241209 28.92 7370 -20.76 20250115 4690 24.52 20250409 13790 -57.65 20240624 4530 28.92 20241209 4.87 Y 362320 500 105 억 0 N N 3721 N 00 N
11 20250509 151120 57 100.00 KOSDAQ 유통 N N N N N 5790 -130 5 -2.20 372321165 64543 63.26 5920 5920 5710 7690 4150 5920 5768.58 0.00 0 4315 6106 6012 5896 5802 5686 6060 5850 105 1770 500 4260 10 1 21051290 1219 60.31 1.50 12 0.31 96.00 3851.00 13790 20240624 -58.01 4530 20241209 27.81 7370 -21.44 20250115 4690 23.45 20250409 13790 -58.01 20240624 4530 27.81 20241209 4.87 Y 362320 500 105 억 0 N N 2937 N 00 N
12 20250509 141115 57 100.00 KOSDAQ 유통 N N N N N 5780 -140 5 -2.36 324376105 56238 55.12 5920 5920 5710 7690 4150 5920 5767.92 0.00 0 1045 6106 6012 5896 5802 5686 6060 5850 105 1770 500 4260 10 1 21051290 1217 60.21 1.50 12 0.27 96.00 3851.00 13790 20240624 -58.09 4530 20241209 27.59 7370 -21.57 20250115 4690 23.24 20250409 13790 -58.09 20240624 4530 27.59 20241209 4.87 Y 362320 500 105 억 0 N N 2937 N 00 N