ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020710/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
20250516,160307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-5,5,-0.13,2813546814,723352,30.71,3910,3935,3850,5070,2735,3905,3889.58,0.00,0,47925,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,782,2.57,0.48,12,3.61,1520.00,8163.00,10650,20250421,-63.38,3095,20241203,26.01,10650,-63.38,20250421,3555,9.70,20250331,10650,-63.38,20250421,3095,26.01,20241203,1.47,Y,020710,500,100 억,,0,N,N,3269,N,00,N
20250516,150308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3895,-10,5,-0.26,2644350189,679915,28.86,3910,3935,3850,5070,2735,3905,3889.23,0.00,0,35788,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,781,2.56,0.48,12,3.39,1520.00,8163.00,10650,20250421,-63.43,3095,20241203,25.85,10650,-63.43,20250421,3555,9.56,20250331,10650,-63.43,20250421,3095,25.85,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,140308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3870,-35,5,-0.90,2279684504,585667,24.86,3910,3935,3850,5070,2735,3905,3892.46,0.00,0,22670,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,776,2.55,0.47,12,2.92,1520.00,8163.00,10650,20250421,-63.66,3095,20241203,25.04,10650,-63.66,20250421,3555,8.86,20250331,10650,-63.66,20250421,3095,25.04,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,130307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,0,3,0.00,1945114686,499528,21.21,3910,3935,3850,5070,2735,3905,3893.90,0.00,0,54969,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,783,2.57,0.48,12,2.49,1520.00,8163.00,10650,20250421,-63.33,3095,20241203,26.17,10650,-63.33,20250421,3555,9.85,20250331,10650,-63.33,20250421,3095,26.17,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,120306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,15,2,0.38,1665901425,428222,18.18,3910,3930,3850,5070,2735,3905,3890.27,0.00,0,46725,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,786,2.58,0.48,12,2.14,1520.00,8163.00,10650,20250421,-63.19,3095,20241203,26.66,10650,-63.19,20250421,3555,10.27,20250331,10650,-63.19,20250421,3095,26.66,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,110258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-5,5,-0.13,1288772970,331848,14.09,3910,3930,3850,5070,2735,3905,3883.62,0.00,0,35568,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,782,2.57,0.48,12,1.66,1520.00,8163.00,10650,20250421,-63.38,3095,20241203,26.01,10650,-63.38,20250421,3555,9.70,20250331,10650,-63.38,20250421,3095,26.01,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,100310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-5,5,-0.13,997320540,256777,10.90,3910,3930,3850,5070,2735,3905,3883.99,0.00,0,21097,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,782,2.57,0.48,12,1.28,1520.00,8163.00,10650,20250421,-63.38,3095,20241203,26.01,10650,-63.38,20250421,3555,9.70,20250331,10650,-63.38,20250421,3095,26.01,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250516,090308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3895,-10,5,-0.26,179755940,46004,1.95,3910,3930,3895,5070,2735,3905,3907.40,0.00,0,-12231,4121,4012,3906,3797,3691,4067,3852,100,1165,500,2880,5,1,20047970,781,2.56,0.48,12,0.23,1520.00,8163.00,10650,20250421,-63.43,3095,20241203,25.85,10650,-63.43,20250421,3555,9.56,20250331,10650,-63.43,20250421,3095,25.85,20241203,1.47,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250515,160326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,30,2,0.77,9160935777,2340734,130.11,3880,4015,3800,5030,2715,3875,3913.72,0.00,0,106748,3991,3932,3866,3807,3741,3962,3837,100,1155,500,2860,5,1,20047970,783,2.57,0.48,12,11.68,1520.00,8163.00,10650,20250421,-63.33,3095,20241203,26.17,10650,-63.33,20250421,3555,9.85,20250331,10650,-63.33,20250421,3095,26.17,20241203,1.01,Y,020710,500,100 억,,0,N,N,262,N,00,N
20250515,150328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3880,5,2,0.13,8827648676,2255013,125.35,3880,4015,3800,5030,2715,3875,3914.68,0.00,0,90474,3991,3932,3866,3807,3741,3962,3837,100,1155,500,2860,5,1,20047970,778,2.55,0.48,12,11.25,1520.00,8163.00,10650,20250421,-63.57,3095,20241203,25.36,10650,-63.57,20250421,3555,9.14,20250331,10650,-63.57,20250421,3095,25.36,20241203,1.01,Y,020710,500,100 억,,0,N,N,865,N,00,N
20250515,140329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3870,-5,5,-0.13,7673051827,1955479,108.70,3880,4015,3800,5030,2715,3875,3923.88,0.00,0,90334,3991,3932,3866,3807,3741,3962,3837,100,1155,500,2860,5,1,20047970,776,2.55,0.47,12,9.75,1520.00,8163.00,10650,20250421,-63.66,3095,20241203,25.04,10650,-63.66,20250421,3555,8.86,20250331,10650,-63.66,20250421,3095,25.04,20241203,1.01,Y,020710,500,100 억,,0,N,N,865,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 20250516 160307 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 -5 5 -0.13 2813546814 723352 30.71 3910 3935 3850 5070 2735 3905 3889.58 0.00 0 47925 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 782 2.57 0.48 12 3.61 1520.00 8163.00 10650 20250421 -63.38 3095 20241203 26.01 10650 -63.38 20250421 3555 9.70 20250331 10650 -63.38 20250421 3095 26.01 20241203 1.47 Y 020710 500 100 억 0 N N 3269 N 00 N
3 20250516 150308 57 100.00 KOSDAQ 일반서비스 N N N N N 3895 -10 5 -0.26 2644350189 679915 28.86 3910 3935 3850 5070 2735 3905 3889.23 0.00 0 35788 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 781 2.56 0.48 12 3.39 1520.00 8163.00 10650 20250421 -63.43 3095 20241203 25.85 10650 -63.43 20250421 3555 9.56 20250331 10650 -63.43 20250421 3095 25.85 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
4 20250516 140308 57 100.00 KOSDAQ 일반서비스 N N N N N 3870 -35 5 -0.90 2279684504 585667 24.86 3910 3935 3850 5070 2735 3905 3892.46 0.00 0 22670 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 776 2.55 0.47 12 2.92 1520.00 8163.00 10650 20250421 -63.66 3095 20241203 25.04 10650 -63.66 20250421 3555 8.86 20250331 10650 -63.66 20250421 3095 25.04 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
5 20250516 130307 57 100.00 KOSDAQ 일반서비스 N N N N N 3905 0 3 0.00 1945114686 499528 21.21 3910 3935 3850 5070 2735 3905 3893.90 0.00 0 54969 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 783 2.57 0.48 12 2.49 1520.00 8163.00 10650 20250421 -63.33 3095 20241203 26.17 10650 -63.33 20250421 3555 9.85 20250331 10650 -63.33 20250421 3095 26.17 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
6 20250516 120306 57 100.00 KOSDAQ 일반서비스 N N N N N 3920 15 2 0.38 1665901425 428222 18.18 3910 3930 3850 5070 2735 3905 3890.27 0.00 0 46725 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 786 2.58 0.48 12 2.14 1520.00 8163.00 10650 20250421 -63.19 3095 20241203 26.66 10650 -63.19 20250421 3555 10.27 20250331 10650 -63.19 20250421 3095 26.66 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
7 20250516 110258 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 -5 5 -0.13 1288772970 331848 14.09 3910 3930 3850 5070 2735 3905 3883.62 0.00 0 35568 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 782 2.57 0.48 12 1.66 1520.00 8163.00 10650 20250421 -63.38 3095 20241203 26.01 10650 -63.38 20250421 3555 9.70 20250331 10650 -63.38 20250421 3095 26.01 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
8 20250516 100310 57 100.00 KOSDAQ 일반서비스 N N N N N 3900 -5 5 -0.13 997320540 256777 10.90 3910 3930 3850 5070 2735 3905 3883.99 0.00 0 21097 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 782 2.57 0.48 12 1.28 1520.00 8163.00 10650 20250421 -63.38 3095 20241203 26.01 10650 -63.38 20250421 3555 9.70 20250331 10650 -63.38 20250421 3095 26.01 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
9 20250516 090308 57 100.00 KOSDAQ 일반서비스 N N N N N 3895 -10 5 -0.26 179755940 46004 1.95 3910 3930 3895 5070 2735 3905 3907.40 0.00 0 -12231 4121 4012 3906 3797 3691 4067 3852 100 1165 500 2880 5 1 20047970 781 2.56 0.48 12 0.23 1520.00 8163.00 10650 20250421 -63.43 3095 20241203 25.85 10650 -63.43 20250421 3555 9.56 20250331 10650 -63.43 20250421 3095 25.85 20241203 1.47 Y 020710 500 100 억 0 N N 262 N 00 N
10 20250515 160326 57 100.00 KOSDAQ 일반서비스 N N N N N 3905 30 2 0.77 9160935777 2340734 130.11 3880 4015 3800 5030 2715 3875 3913.72 0.00 0 106748 3991 3932 3866 3807 3741 3962 3837 100 1155 500 2860 5 1 20047970 783 2.57 0.48 12 11.68 1520.00 8163.00 10650 20250421 -63.33 3095 20241203 26.17 10650 -63.33 20250421 3555 9.85 20250331 10650 -63.33 20250421 3095 26.17 20241203 1.01 Y 020710 500 100 억 0 N N 262 N 00 N
11 20250515 150328 57 100.00 KOSDAQ 일반서비스 N N N N N 3880 5 2 0.13 8827648676 2255013 125.35 3880 4015 3800 5030 2715 3875 3914.68 0.00 0 90474 3991 3932 3866 3807 3741 3962 3837 100 1155 500 2860 5 1 20047970 778 2.55 0.48 12 11.25 1520.00 8163.00 10650 20250421 -63.57 3095 20241203 25.36 10650 -63.57 20250421 3555 9.14 20250331 10650 -63.57 20250421 3095 25.36 20241203 1.01 Y 020710 500 100 억 0 N N 865 N 00 N
12 20250515 140329 57 100.00 KOSDAQ 일반서비스 N N N N N 3870 -5 5 -0.13 7673051827 1955479 108.70 3880 4015 3800 5030 2715 3875 3923.88 0.00 0 90334 3991 3932 3866 3807 3741 3962 3837 100 1155 500 2860 5 1 20047970 776 2.55 0.47 12 9.75 1520.00 8163.00 10650 20250421 -63.66 3095 20241203 25.04 10650 -63.66 20250421 3555 8.86 20250331 10650 -63.66 20250421 3095 25.04 20241203 1.01 Y 020710 500 100 억 0 N N 865 N 00 N