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
373200/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
20250512,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,804,-27,5,-3.25,971893321,1185202,31.44,836,845,794,1080,582,831,820.15,1.71,0,-153231,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,796,-28.71,6.81,12,1.20,-28.00,118.00,2100,20240612,-61.71,410,20241014,96.10,999,-19.52,20250421,565,42.30,20250224,2100,-61.71,20240612,410,96.10,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,24730,N,00,N
20250512,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,817,-14,5,-1.68,835525880,1016083,26.95,836,845,794,1080,582,831,822.30,1.71,0,-100416,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,809,-29.18,6.92,12,1.03,-28.00,118.00,2100,20240612,-61.10,410,20241014,99.27,999,-18.22,20250421,565,44.60,20250224,2100,-61.10,20240612,410,99.27,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,820,-11,5,-1.32,814548623,990440,26.27,836,845,794,1080,582,831,822.41,1.71,0,-105074,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,812,-29.29,6.95,12,1.00,-28.00,118.00,2100,20240612,-60.95,410,20241014,100.00,999,-17.92,20250421,565,45.13,20250224,2100,-60.95,20240612,410,100.00,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,131124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,799,-32,5,-3.85,734715349,892437,23.67,836,845,799,1080,582,831,823.27,1.71,0,-84565,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,791,-28.54,6.77,12,0.90,-28.00,118.00,2100,20240612,-61.95,410,20241014,94.88,999,-20.02,20250421,565,41.42,20250224,2100,-61.95,20240612,410,94.88,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,121125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,816,-15,5,-1.81,579372422,701555,18.61,836,845,805,1080,582,831,825.84,1.71,0,-33111,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,808,-29.14,6.92,12,0.71,-28.00,118.00,2100,20240612,-61.14,410,20241014,99.02,999,-18.32,20250421,565,44.42,20250224,2100,-61.14,20240612,410,99.02,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,111124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,819,-12,5,-1.44,540447159,653790,17.34,836,845,805,1080,582,831,826.64,1.71,0,-31547,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,811,-29.25,6.94,12,0.66,-28.00,118.00,2100,20240612,-61.00,410,20241014,99.76,999,-18.02,20250421,565,44.96,20250224,2100,-61.00,20240612,410,99.76,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,101121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,811,-20,5,-2.41,486211622,587332,15.58,836,845,805,1080,582,831,827.83,1.71,0,-51178,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,803,-28.96,6.87,12,0.59,-28.00,118.00,2100,20240612,-61.38,410,20241014,97.80,999,-18.82,20250421,565,43.54,20250224,2100,-61.38,20240612,410,97.80,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250512,091124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,832,1,2,0.12,190667271,228663,6.07,836,845,822,1080,582,831,833.84,1.71,0,-8856,890,860,803,773,716,875,788,99,249,100,560,1,1,99059515,824,-29.71,7.05,12,0.23,-28.00,118.00,2100,20240612,-60.38,410,20241014,102.93,999,-16.72,20250421,565,47.26,20250224,2100,-60.38,20240612,410,102.93,20241014,0.00,Y,373200,100,99 억,,1697265,N,N,61738,N,00,N
20250509,161114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,831,85,2,11.39,3003779928,3731480,398.69,748,833,746,969,523,746,805.74,1.23,0,498042,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,823,-29.68,7.04,12,3.77,-28.00,118.00,2100,20240612,-60.43,410,20241014,102.68,999,-16.82,20250421,565,47.08,20250224,2100,-60.43,20240612,410,102.68,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,61738,N,00,N
20250509,151127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,825,79,2,10.59,2783534444,3465722,370.30,748,828,746,969,523,746,803.98,1.23,0,464405,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,817,-29.46,6.99,12,3.50,-28.00,118.00,2100,20240612,-60.71,410,20241014,101.22,999,-17.42,20250421,565,46.02,20250224,2100,-60.71,20240612,410,101.22,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,N,00,N
20250509,141122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,815,69,2,9.25,2394283824,2990808,319.55,748,827,746,969,523,746,801.45,1.23,0,406048,782,764,730,712,678,773,721,99,223,100,500,1,1,99059515,807,-29.11,6.91,12,3.02,-28.00,118.00,2100,20240612,-61.19,410,20241014,98.78,999,-18.42,20250421,565,44.25,20250224,2100,-61.19,20240612,410,98.78,20241014,0.00,Y,373200,100,99 억,,1214608,N,N,31299,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 161115 57 100.00 KOSDAQ 기타제조 N N N N N 804 -27 5 -3.25 971893321 1185202 31.44 836 845 794 1080 582 831 820.15 1.71 0 -153231 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 796 -28.71 6.81 12 1.20 -28.00 118.00 2100 20240612 -61.71 410 20241014 96.10 999 -19.52 20250421 565 42.30 20250224 2100 -61.71 20240612 410 96.10 20241014 0.00 Y 373200 100 99 억 1697265 N N 24730 N 00 N
3 20250512 151128 57 100.00 KOSDAQ 기타제조 N N N N N 817 -14 5 -1.68 835525880 1016083 26.95 836 845 794 1080 582 831 822.30 1.71 0 -100416 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 809 -29.18 6.92 12 1.03 -28.00 118.00 2100 20240612 -61.10 410 20241014 99.27 999 -18.22 20250421 565 44.60 20250224 2100 -61.10 20240612 410 99.27 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
4 20250512 141126 57 100.00 KOSDAQ 기타제조 N N N N N 820 -11 5 -1.32 814548623 990440 26.27 836 845 794 1080 582 831 822.41 1.71 0 -105074 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 812 -29.29 6.95 12 1.00 -28.00 118.00 2100 20240612 -60.95 410 20241014 100.00 999 -17.92 20250421 565 45.13 20250224 2100 -60.95 20240612 410 100.00 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
5 20250512 131124 57 100.00 KOSDAQ 기타제조 N N N N N 799 -32 5 -3.85 734715349 892437 23.67 836 845 799 1080 582 831 823.27 1.71 0 -84565 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 791 -28.54 6.77 12 0.90 -28.00 118.00 2100 20240612 -61.95 410 20241014 94.88 999 -20.02 20250421 565 41.42 20250224 2100 -61.95 20240612 410 94.88 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
6 20250512 121125 57 100.00 KOSDAQ 기타제조 N N N N N 816 -15 5 -1.81 579372422 701555 18.61 836 845 805 1080 582 831 825.84 1.71 0 -33111 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 808 -29.14 6.92 12 0.71 -28.00 118.00 2100 20240612 -61.14 410 20241014 99.02 999 -18.32 20250421 565 44.42 20250224 2100 -61.14 20240612 410 99.02 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
7 20250512 111124 57 100.00 KOSDAQ 기타제조 N N N N N 819 -12 5 -1.44 540447159 653790 17.34 836 845 805 1080 582 831 826.64 1.71 0 -31547 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 811 -29.25 6.94 12 0.66 -28.00 118.00 2100 20240612 -61.00 410 20241014 99.76 999 -18.02 20250421 565 44.96 20250224 2100 -61.00 20240612 410 99.76 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
8 20250512 101121 57 100.00 KOSDAQ 기타제조 N N N N N 811 -20 5 -2.41 486211622 587332 15.58 836 845 805 1080 582 831 827.83 1.71 0 -51178 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 803 -28.96 6.87 12 0.59 -28.00 118.00 2100 20240612 -61.38 410 20241014 97.80 999 -18.82 20250421 565 43.54 20250224 2100 -61.38 20240612 410 97.80 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
9 20250512 091124 57 100.00 KOSDAQ 기타제조 N N N N N 832 1 2 0.12 190667271 228663 6.07 836 845 822 1080 582 831 833.84 1.71 0 -8856 890 860 803 773 716 875 788 99 249 100 560 1 1 99059515 824 -29.71 7.05 12 0.23 -28.00 118.00 2100 20240612 -60.38 410 20241014 102.93 999 -16.72 20250421 565 47.26 20250224 2100 -60.38 20240612 410 102.93 20241014 0.00 Y 373200 100 99 억 1697265 N N 61738 N 00 N
10 20250509 161114 57 100.00 KOSDAQ 기타제조 N N N N N 831 85 2 11.39 3003779928 3731480 398.69 748 833 746 969 523 746 805.74 1.23 0 498042 782 764 730 712 678 773 721 99 223 100 500 1 1 99059515 823 -29.68 7.04 12 3.77 -28.00 118.00 2100 20240612 -60.43 410 20241014 102.68 999 -16.82 20250421 565 47.08 20250224 2100 -60.43 20240612 410 102.68 20241014 0.00 Y 373200 100 99 억 1214608 N N 61738 N 00 N
11 20250509 151127 57 100.00 KOSDAQ 기타제조 N N N N N 825 79 2 10.59 2783534444 3465722 370.30 748 828 746 969 523 746 803.98 1.23 0 464405 782 764 730 712 678 773 721 99 223 100 500 1 1 99059515 817 -29.46 6.99 12 3.50 -28.00 118.00 2100 20240612 -60.71 410 20241014 101.22 999 -17.42 20250421 565 46.02 20250224 2100 -60.71 20240612 410 101.22 20241014 0.00 Y 373200 100 99 억 1214608 N N 31299 N 00 N
12 20250509 141122 57 100.00 KOSDAQ 기타제조 N N N N N 815 69 2 9.25 2394283824 2990808 319.55 748 827 746 969 523 746 801.45 1.23 0 406048 782 764 730 712 678 773 721 99 223 100 500 1 1 99059515 807 -29.11 6.91 12 3.02 -28.00 118.00 2100 20240612 -61.19 410 20241014 98.78 999 -18.42 20250421 565 44.25 20250224 2100 -61.19 20240612 410 98.78 20241014 0.00 Y 373200 100 99 억 1214608 N N 31299 N 00 N