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
376180/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,2300,25,2,1.10,86255030,37689,63.16,2290,2330,2275,2955,1595,2275,2288.57,1.05,0,7421,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,425,5.96,0.97,12,0.20,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,25,2,1.10,84761635,37040,62.07,2290,2330,2275,2955,1595,2275,2288.38,1.05,0,7434,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,425,5.96,0.97,12,0.20,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,15,2,0.66,61166570,26710,44.76,2290,2330,2275,2955,1595,2275,2290.03,1.05,0,6559,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,423,5.93,0.97,12,0.14,386.00,2361.00,4575,20240718,-49.95,2010,20250409,13.93,3330,-31.23,20250115,2010,13.93,20250409,4575,-49.95,20240718,2010,13.93,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,131125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,5,2,0.22,52222800,22809,38.22,2290,2330,2275,2955,1595,2275,2289.57,1.05,0,4188,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,422,5.91,0.97,12,0.12,386.00,2361.00,4575,20240718,-50.16,2010,20250409,13.43,3330,-31.53,20250115,2010,13.43,20250409,4575,-50.16,20240718,2010,13.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,121126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2305,30,2,1.32,32088705,13982,23.43,2290,2330,2275,2955,1595,2275,2295.00,1.05,0,4081,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,426,5.97,0.98,12,0.08,386.00,2361.00,4575,20240718,-49.62,2010,20250409,14.68,3330,-30.78,20250115,2010,14.68,20250409,4575,-49.62,20240718,2010,14.68,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,111125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2310,35,2,1.54,29934210,13042,21.86,2290,2330,2275,2955,1595,2275,2295.22,1.05,0,3866,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,427,5.98,0.98,12,0.07,386.00,2361.00,4575,20240718,-49.51,2010,20250409,14.93,3330,-30.63,20250115,2010,14.93,20250409,4575,-49.51,20240718,2010,14.93,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,101122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,25,2,1.10,17696910,7715,12.93,2290,2330,2275,2955,1595,2275,2293.83,1.05,0,2285,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,425,5.96,0.97,12,0.04,386.00,2361.00,4575,20240718,-49.73,2010,20250409,14.43,3330,-30.93,20250115,2010,14.43,20250409,4575,-49.73,20240718,2010,14.43,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250512,091125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2315,40,2,1.76,11554010,5039,8.44,2290,2330,2275,2955,1595,2275,2292.92,1.05,0,1288,2428,2351,2298,2221,2168,2325,2195,19,680,100,1360,5,1,18491378,428,6.00,0.98,12,0.03,386.00,2361.00,4575,20240718,-49.40,2010,20250409,15.17,3330,-30.48,20250115,2010,15.17,20250409,4575,-49.40,20240718,2010,15.17,20250409,2.43,Y,376180,100,18 억,,194872,N,N,0,N,00,N
20250509,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,-45,5,-1.94,135242505,59671,144.51,2315,2375,2245,3015,1625,2320,2266.47,1.08,0,-21598,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,421,5.89,0.96,12,0.32,386.00,2361.00,4575,20240718,-50.27,2010,20250409,13.18,3330,-31.68,20250115,2010,13.18,20250409,4575,-50.27,20240718,2010,13.18,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N
20250509,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-50,5,-2.16,131593610,58066,140.62,2315,2375,2245,3015,1625,2320,2266.28,1.08,0,-21353,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,420,5.88,0.96,12,0.31,386.00,2361.00,4575,20240718,-50.38,2010,20250409,12.94,3330,-31.83,20250115,2010,12.94,20250409,4575,-50.38,20240718,2010,12.94,20250409,2.47,Y,376180,100,18 억,,199941,N,N,0,N,00,N
20250509,141123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,-50,5,-2.16,120163325,53018,128.39,2315,2375,2245,3015,1625,2320,2266.46,1.08,0,-18210,2366,2342,2301,2277,2236,2355,2290,19,695,100,1390,5,1,18491378,420,5.88,0.96,12,0.29,386.00,2361.00,4575,20240718,-50.38,2010,20250409,12.94,3330,-31.83,20250115,2010,12.94,20250409,4575,-50.38,20240718,2010,12.94,20250409,2.47,Y,376180,100,18 억,,199941,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 161115 57 100.00 KOSDAQ 기타제조 N N N N N 2300 25 2 1.10 86255030 37689 63.16 2290 2330 2275 2955 1595 2275 2288.57 1.05 0 7421 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 425 5.96 0.97 12 0.20 386.00 2361.00 4575 20240718 -49.73 2010 20250409 14.43 3330 -30.93 20250115 2010 14.43 20250409 4575 -49.73 20240718 2010 14.43 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
3 20250512 151128 57 100.00 KOSDAQ 기타제조 N N N N N 2300 25 2 1.10 84761635 37040 62.07 2290 2330 2275 2955 1595 2275 2288.38 1.05 0 7434 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 425 5.96 0.97 12 0.20 386.00 2361.00 4575 20240718 -49.73 2010 20250409 14.43 3330 -30.93 20250115 2010 14.43 20250409 4575 -49.73 20240718 2010 14.43 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
4 20250512 141126 57 100.00 KOSDAQ 기타제조 N N N N N 2290 15 2 0.66 61166570 26710 44.76 2290 2330 2275 2955 1595 2275 2290.03 1.05 0 6559 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 423 5.93 0.97 12 0.14 386.00 2361.00 4575 20240718 -49.95 2010 20250409 13.93 3330 -31.23 20250115 2010 13.93 20250409 4575 -49.95 20240718 2010 13.93 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
5 20250512 131125 57 100.00 KOSDAQ 기타제조 N N N N N 2280 5 2 0.22 52222800 22809 38.22 2290 2330 2275 2955 1595 2275 2289.57 1.05 0 4188 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 422 5.91 0.97 12 0.12 386.00 2361.00 4575 20240718 -50.16 2010 20250409 13.43 3330 -31.53 20250115 2010 13.43 20250409 4575 -50.16 20240718 2010 13.43 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
6 20250512 121126 57 100.00 KOSDAQ 기타제조 N N N N N 2305 30 2 1.32 32088705 13982 23.43 2290 2330 2275 2955 1595 2275 2295.00 1.05 0 4081 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 426 5.97 0.98 12 0.08 386.00 2361.00 4575 20240718 -49.62 2010 20250409 14.68 3330 -30.78 20250115 2010 14.68 20250409 4575 -49.62 20240718 2010 14.68 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
7 20250512 111125 57 100.00 KOSDAQ 기타제조 N N N N N 2310 35 2 1.54 29934210 13042 21.86 2290 2330 2275 2955 1595 2275 2295.22 1.05 0 3866 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 427 5.98 0.98 12 0.07 386.00 2361.00 4575 20240718 -49.51 2010 20250409 14.93 3330 -30.63 20250115 2010 14.93 20250409 4575 -49.51 20240718 2010 14.93 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
8 20250512 101122 57 100.00 KOSDAQ 기타제조 N N N N N 2300 25 2 1.10 17696910 7715 12.93 2290 2330 2275 2955 1595 2275 2293.83 1.05 0 2285 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 425 5.96 0.97 12 0.04 386.00 2361.00 4575 20240718 -49.73 2010 20250409 14.43 3330 -30.93 20250115 2010 14.43 20250409 4575 -49.73 20240718 2010 14.43 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
9 20250512 091125 57 100.00 KOSDAQ 기타제조 N N N N N 2315 40 2 1.76 11554010 5039 8.44 2290 2330 2275 2955 1595 2275 2292.92 1.05 0 1288 2428 2351 2298 2221 2168 2325 2195 19 680 100 1360 5 1 18491378 428 6.00 0.98 12 0.03 386.00 2361.00 4575 20240718 -49.40 2010 20250409 15.17 3330 -30.48 20250115 2010 15.17 20250409 4575 -49.40 20240718 2010 15.17 20250409 2.43 Y 376180 100 18 억 194872 N N 0 N 00 N
10 20250509 161115 57 100.00 KOSDAQ 기타제조 N N N N N 2275 -45 5 -1.94 135242505 59671 144.51 2315 2375 2245 3015 1625 2320 2266.47 1.08 0 -21598 2366 2342 2301 2277 2236 2355 2290 19 695 100 1390 5 1 18491378 421 5.89 0.96 12 0.32 386.00 2361.00 4575 20240718 -50.27 2010 20250409 13.18 3330 -31.68 20250115 2010 13.18 20250409 4575 -50.27 20240718 2010 13.18 20250409 2.47 Y 376180 100 18 억 199941 N N 0 N 00 N
11 20250509 151128 57 100.00 KOSDAQ 기타제조 N N N N N 2270 -50 5 -2.16 131593610 58066 140.62 2315 2375 2245 3015 1625 2320 2266.28 1.08 0 -21353 2366 2342 2301 2277 2236 2355 2290 19 695 100 1390 5 1 18491378 420 5.88 0.96 12 0.31 386.00 2361.00 4575 20240718 -50.38 2010 20250409 12.94 3330 -31.83 20250115 2010 12.94 20250409 4575 -50.38 20240718 2010 12.94 20250409 2.47 Y 376180 100 18 억 199941 N N 0 N 00 N
12 20250509 141123 57 100.00 KOSDAQ 기타제조 N N N N N 2270 -50 5 -2.16 120163325 53018 128.39 2315 2375 2245 3015 1625 2320 2266.46 1.08 0 -18210 2366 2342 2301 2277 2236 2355 2290 19 695 100 1390 5 1 18491378 420 5.88 0.96 12 0.29 386.00 2361.00 4575 20240718 -50.38 2010 20250409 12.94 3330 -31.83 20250115 2010 12.94 20250409 4575 -50.38 20240718 2010 12.94 20250409 2.47 Y 376180 100 18 억 199941 N N 0 N 00 N