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
365900/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
20250512,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,30,2,0.87,16694210,4805,147.26,3475,3495,3455,4495,2425,3460,3474.34,0.54,0,-415,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.35,0.75,12,0.07,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,151123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,30,2,0.87,16516220,4754,145.69,3475,3495,3455,4495,2425,3460,3474.17,0.54,0,-396,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.35,0.75,12,0.07,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,141121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3485,25,2,0.72,16234820,4673,143.21,3475,3495,3455,4495,2425,3460,3474.18,0.54,0,-408,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.34,0.75,12,0.06,-803.00,4655.00,5490,20240719,-36.52,2605,20241210,33.78,4210,-17.22,20250313,2610,33.52,20250115,5490,-36.52,20240719,2605,33.78,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,131120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3490,30,2,0.87,14567870,4192,128.47,3475,3495,3455,4495,2425,3460,3475.16,0.54,0,-408,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.35,0.75,12,0.06,-803.00,4655.00,5490,20240719,-36.43,2605,20241210,33.97,4210,-17.10,20250313,2610,33.72,20250115,5490,-36.43,20240719,2605,33.97,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,121121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3460,0,3,0.00,14557400,4189,128.38,3475,3495,3455,4495,2425,3460,3475.15,0.54,0,-407,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,253,-4.31,0.74,12,0.06,-803.00,4655.00,5490,20240719,-36.98,2605,20241210,32.82,4210,-17.81,20250313,2610,32.57,20250115,5490,-36.98,20240719,2605,32.82,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,111120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3485,25,2,0.72,12888100,3710,113.70,3475,3485,3455,4495,2425,3460,3473.88,0.54,0,-408,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,255,-4.34,0.75,12,0.05,-803.00,4655.00,5490,20240719,-36.52,2605,20241210,33.78,4210,-17.22,20250313,2610,33.52,20250115,5490,-36.52,20240719,2605,33.78,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,101117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3470,10,2,0.29,8305510,2392,73.31,3475,3475,3455,4495,2425,3460,3472.20,0.54,0,-323,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,254,-4.32,0.75,12,0.03,-803.00,4655.00,5490,20240719,-36.79,2605,20241210,33.21,4210,-17.58,20250313,2610,32.95,20250115,5490,-36.79,20240719,2605,33.21,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250512,091120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3465,5,2,0.14,1800775,519,15.91,3475,3475,3455,4495,2425,3460,3469.70,0.54,0,-202,3593,3526,3493,3426,3393,3510,3410,37,1035,500,2140,5,1,7310300,253,-4.32,0.74,12,0.01,-803.00,4655.00,5490,20240719,-36.89,2605,20241210,33.01,4210,-17.70,20250313,2610,32.76,20250115,5490,-36.89,20240719,2605,33.01,20241210,0.00,Y,365900,500,36 억,,39526,N,N,0,N,00,N
20250509,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3460,-90,5,-2.54,11443000,3263,195.86,3555,3560,3460,4615,2485,3550,3506.90,0.54,0,36,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,253,-4.31,0.74,12,0.04,-803.00,4655.00,5490,20240719,-36.98,2605,20241210,32.82,4210,-17.81,20250313,2610,32.57,20250115,5490,-36.98,20240719,2605,32.82,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N
20250509,151122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3535,-15,5,-0.42,10356560,2949,177.01,3555,3560,3475,4615,2485,3550,3511.89,0.54,0,36,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,258,-4.40,0.76,12,0.04,-803.00,4655.00,5490,20240719,-35.61,2605,20241210,35.70,4210,-16.03,20250313,2610,35.44,20250115,5490,-35.61,20240719,2605,35.70,20241210,0.00,Y,365900,500,36 억,,39700,N,N,0,N,00,N
20250509,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3540,-10,5,-0.28,8212735,2337,140.28,3555,3560,3475,4615,2485,3550,3514.22,0.54,0,129,3663,3606,3568,3511,3473,3587,3492,37,1065,500,2200,5,1,7310300,259,-4.41,0.76,12,0.03,-803.00,4655.00,5490,20240719,-35.52,2605,20241210,35.89,4210,-15.91,20250313,2610,35.63,20250115,5490,-35.52,20240719,2605,35.89,20241210,0.00,Y,365900,500,36 억,,39700,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 161110 57 100.00 KOSDAQ 기타제조 N N N N N 3490 30 2 0.87 16694210 4805 147.26 3475 3495 3455 4495 2425 3460 3474.34 0.54 0 -415 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 255 -4.35 0.75 12 0.07 -803.00 4655.00 5490 20240719 -36.43 2605 20241210 33.97 4210 -17.10 20250313 2610 33.72 20250115 5490 -36.43 20240719 2605 33.97 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
3 20250512 151123 57 100.00 KOSDAQ 기타제조 N N N N N 3490 30 2 0.87 16516220 4754 145.69 3475 3495 3455 4495 2425 3460 3474.17 0.54 0 -396 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 255 -4.35 0.75 12 0.07 -803.00 4655.00 5490 20240719 -36.43 2605 20241210 33.97 4210 -17.10 20250313 2610 33.72 20250115 5490 -36.43 20240719 2605 33.97 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
4 20250512 141121 57 100.00 KOSDAQ 기타제조 N N N N N 3485 25 2 0.72 16234820 4673 143.21 3475 3495 3455 4495 2425 3460 3474.18 0.54 0 -408 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 255 -4.34 0.75 12 0.06 -803.00 4655.00 5490 20240719 -36.52 2605 20241210 33.78 4210 -17.22 20250313 2610 33.52 20250115 5490 -36.52 20240719 2605 33.78 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
5 20250512 131120 57 100.00 KOSDAQ 기타제조 N N N N N 3490 30 2 0.87 14567870 4192 128.47 3475 3495 3455 4495 2425 3460 3475.16 0.54 0 -408 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 255 -4.35 0.75 12 0.06 -803.00 4655.00 5490 20240719 -36.43 2605 20241210 33.97 4210 -17.10 20250313 2610 33.72 20250115 5490 -36.43 20240719 2605 33.97 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
6 20250512 121121 57 100.00 KOSDAQ 기타제조 N N N N N 3460 0 3 0.00 14557400 4189 128.38 3475 3495 3455 4495 2425 3460 3475.15 0.54 0 -407 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 253 -4.31 0.74 12 0.06 -803.00 4655.00 5490 20240719 -36.98 2605 20241210 32.82 4210 -17.81 20250313 2610 32.57 20250115 5490 -36.98 20240719 2605 32.82 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
7 20250512 111120 57 100.00 KOSDAQ 기타제조 N N N N N 3485 25 2 0.72 12888100 3710 113.70 3475 3485 3455 4495 2425 3460 3473.88 0.54 0 -408 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 255 -4.34 0.75 12 0.05 -803.00 4655.00 5490 20240719 -36.52 2605 20241210 33.78 4210 -17.22 20250313 2610 33.52 20250115 5490 -36.52 20240719 2605 33.78 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
8 20250512 101117 57 100.00 KOSDAQ 기타제조 N N N N N 3470 10 2 0.29 8305510 2392 73.31 3475 3475 3455 4495 2425 3460 3472.20 0.54 0 -323 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 254 -4.32 0.75 12 0.03 -803.00 4655.00 5490 20240719 -36.79 2605 20241210 33.21 4210 -17.58 20250313 2610 32.95 20250115 5490 -36.79 20240719 2605 33.21 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
9 20250512 091120 57 100.00 KOSDAQ 기타제조 N N N N N 3465 5 2 0.14 1800775 519 15.91 3475 3475 3455 4495 2425 3460 3469.70 0.54 0 -202 3593 3526 3493 3426 3393 3510 3410 37 1035 500 2140 5 1 7310300 253 -4.32 0.74 12 0.01 -803.00 4655.00 5490 20240719 -36.89 2605 20241210 33.01 4210 -17.70 20250313 2610 32.76 20250115 5490 -36.89 20240719 2605 33.01 20241210 0.00 Y 365900 500 36 억 39526 N N 0 N 00 N
10 20250509 161110 57 100.00 KOSDAQ 기타제조 N N N N N 3460 -90 5 -2.54 11443000 3263 195.86 3555 3560 3460 4615 2485 3550 3506.90 0.54 0 36 3663 3606 3568 3511 3473 3587 3492 37 1065 500 2200 5 1 7310300 253 -4.31 0.74 12 0.04 -803.00 4655.00 5490 20240719 -36.98 2605 20241210 32.82 4210 -17.81 20250313 2610 32.57 20250115 5490 -36.98 20240719 2605 32.82 20241210 0.00 Y 365900 500 36 억 39700 N N 0 N 00 N
11 20250509 151122 57 100.00 KOSDAQ 기타제조 N N N N N 3535 -15 5 -0.42 10356560 2949 177.01 3555 3560 3475 4615 2485 3550 3511.89 0.54 0 36 3663 3606 3568 3511 3473 3587 3492 37 1065 500 2200 5 1 7310300 258 -4.40 0.76 12 0.04 -803.00 4655.00 5490 20240719 -35.61 2605 20241210 35.70 4210 -16.03 20250313 2610 35.44 20250115 5490 -35.61 20240719 2605 35.70 20241210 0.00 Y 365900 500 36 억 39700 N N 0 N 00 N
12 20250509 141118 57 100.00 KOSDAQ 기타제조 N N N N N 3540 -10 5 -0.28 8212735 2337 140.28 3555 3560 3475 4615 2485 3550 3514.22 0.54 0 129 3663 3606 3568 3511 3473 3587 3492 37 1065 500 2200 5 1 7310300 259 -4.41 0.76 12 0.03 -803.00 4655.00 5490 20240719 -35.52 2605 20241210 35.89 4210 -15.91 20250313 2610 35.63 20250115 5490 -35.52 20240719 2605 35.89 20241210 0.00 Y 365900 500 36 억 39700 N N 0 N 00 N