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
038070/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
20250516,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-220,5,-3.07,498406360,71266,130.72,7140,7200,6860,9320,5020,7170,6993.61,3.15,0,-4354,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,632,21.72,0.72,12,0.78,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7990,-13.02,20250421,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-220,5,-3.07,482178620,68925,126.43,7140,7200,6860,9320,5020,7170,6995.70,3.15,0,-4273,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,632,21.72,0.72,12,0.76,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7990,-13.02,20250421,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-220,5,-3.07,401140220,57222,104.96,7140,7200,6860,9320,5020,7170,7010.24,3.15,0,-4508,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,632,21.72,0.72,12,0.63,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7990,-13.02,20250421,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-220,5,-3.07,374754770,53433,98.01,7140,7200,6860,9320,5020,7170,7013.55,3.15,0,-3531,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,632,21.72,0.72,12,0.59,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7990,-13.02,20250421,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-230,5,-3.21,296182450,42058,77.15,7140,7200,6920,9320,5020,7170,7042.24,3.15,0,-4581,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,632,21.69,0.71,12,0.46,320.00,9712.00,11457,20240820,-39.43,6002,20241115,15.63,7990,-13.14,20250421,6300,10.16,20250331,11700,-40.68,20240820,6130,13.21,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,110347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,-120,5,-1.67,221908070,31404,57.60,7140,7200,7000,9320,5020,7170,7066.24,3.15,0,-4907,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,642,22.03,0.73,12,0.35,320.00,9712.00,11457,20240820,-38.47,6002,20241115,17.46,7990,-11.76,20250421,6300,11.90,20250331,11700,-39.74,20240820,6130,15.01,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,100403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7070,-100,5,-1.39,102539720,14432,26.47,7140,7200,7060,9320,5020,7170,7105.02,3.15,0,-4254,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,643,22.09,0.73,12,0.16,320.00,9712.00,11457,20240820,-38.29,6002,20241115,17.79,7990,-11.51,20250421,6300,12.22,20250331,11700,-39.57,20240820,6130,15.33,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250516,090401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,0,3,0.00,9795590,1375,2.52,7140,7170,7090,9320,5020,7170,7124.07,3.15,0,-523,7496,7332,7216,7052,6936,7275,6995,46,2150,500,5010,10,1,9100676,653,22.41,0.74,12,0.02,320.00,9712.00,11457,20240820,-37.42,6002,20241115,19.46,7990,-10.26,20250421,6300,13.81,20250331,11700,-38.72,20240820,6130,16.97,20241115,4.32,Y,038070,500,45 억,,286866,N,N,0,N,00,N
20250515,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,-170,5,-2.32,387657510,54037,108.03,7380,7380,7100,9540,5140,7340,7173.93,3.19,0,-3070,7506,7422,7301,7217,7096,7442,7237,46,2200,500,5130,10,1,9100676,653,22.41,0.74,12,0.59,320.00,9712.00,11457,20240820,-37.42,6002,20241115,19.46,7990,-10.26,20250421,6300,13.81,20250331,11700,-38.72,20240820,6130,16.97,20241115,4.46,Y,038070,500,45 억,,290426,N,N,0,N,00,N
20250515,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,-190,5,-2.59,371299990,51754,103.46,7380,7380,7100,9540,5140,7340,7174.32,3.19,0,-2483,7506,7422,7301,7217,7096,7442,7237,46,2200,500,5130,10,1,9100676,651,22.34,0.74,12,0.57,320.00,9712.00,11457,20240820,-37.59,6002,20241115,19.13,7990,-10.51,20250421,6300,13.49,20250331,11700,-38.89,20240820,6130,16.64,20241115,4.46,Y,038070,500,45 억,,290426,N,N,0,N,00,N
20250515,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,-200,5,-2.72,253231750,35175,70.32,7380,7380,7120,9540,5140,7340,7199.20,3.19,0,-5723,7506,7422,7301,7217,7096,7442,7237,46,2200,500,5130,10,1,9100676,650,22.31,0.74,12,0.39,320.00,9712.00,11457,20240820,-37.68,6002,20241115,18.96,7990,-10.64,20250421,6300,13.33,20250331,11700,-38.97,20240820,6130,16.48,20241115,4.46,Y,038070,500,45 억,,290426,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 20250516 160359 57 100.00 KOSDAQ 유통 N N N N N 6950 -220 5 -3.07 498406360 71266 130.72 7140 7200 6860 9320 5020 7170 6993.61 3.15 0 -4354 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 632 21.72 0.72 12 0.78 320.00 9712.00 11457 20240820 -39.34 6002 20241115 15.79 7990 -13.02 20250421 6300 10.32 20250331 11700 -40.60 20240820 6130 13.38 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
3 20250516 150402 57 100.00 KOSDAQ 유통 N N N N N 6950 -220 5 -3.07 482178620 68925 126.43 7140 7200 6860 9320 5020 7170 6995.70 3.15 0 -4273 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 632 21.72 0.72 12 0.76 320.00 9712.00 11457 20240820 -39.34 6002 20241115 15.79 7990 -13.02 20250421 6300 10.32 20250331 11700 -40.60 20240820 6130 13.38 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
4 20250516 140401 57 100.00 KOSDAQ 유통 N N N N N 6950 -220 5 -3.07 401140220 57222 104.96 7140 7200 6860 9320 5020 7170 7010.24 3.15 0 -4508 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 632 21.72 0.72 12 0.63 320.00 9712.00 11457 20240820 -39.34 6002 20241115 15.79 7990 -13.02 20250421 6300 10.32 20250331 11700 -40.60 20240820 6130 13.38 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
5 20250516 130401 57 100.00 KOSDAQ 유통 N N N N N 6950 -220 5 -3.07 374754770 53433 98.01 7140 7200 6860 9320 5020 7170 7013.55 3.15 0 -3531 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 632 21.72 0.72 12 0.59 320.00 9712.00 11457 20240820 -39.34 6002 20241115 15.79 7990 -13.02 20250421 6300 10.32 20250331 11700 -40.60 20240820 6130 13.38 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
6 20250516 120359 57 100.00 KOSDAQ 유통 N N N N N 6940 -230 5 -3.21 296182450 42058 77.15 7140 7200 6920 9320 5020 7170 7042.24 3.15 0 -4581 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 632 21.69 0.71 12 0.46 320.00 9712.00 11457 20240820 -39.43 6002 20241115 15.63 7990 -13.14 20250421 6300 10.16 20250331 11700 -40.68 20240820 6130 13.21 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
7 20250516 110347 57 100.00 KOSDAQ 유통 N N N N N 7050 -120 5 -1.67 221908070 31404 57.60 7140 7200 7000 9320 5020 7170 7066.24 3.15 0 -4907 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 642 22.03 0.73 12 0.35 320.00 9712.00 11457 20240820 -38.47 6002 20241115 17.46 7990 -11.76 20250421 6300 11.90 20250331 11700 -39.74 20240820 6130 15.01 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
8 20250516 100403 57 100.00 KOSDAQ 유통 N N N N N 7070 -100 5 -1.39 102539720 14432 26.47 7140 7200 7060 9320 5020 7170 7105.02 3.15 0 -4254 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 643 22.09 0.73 12 0.16 320.00 9712.00 11457 20240820 -38.29 6002 20241115 17.79 7990 -11.51 20250421 6300 12.22 20250331 11700 -39.57 20240820 6130 15.33 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
9 20250516 090401 57 100.00 KOSDAQ 유통 N N N N N 7170 0 3 0.00 9795590 1375 2.52 7140 7170 7090 9320 5020 7170 7124.07 3.15 0 -523 7496 7332 7216 7052 6936 7275 6995 46 2150 500 5010 10 1 9100676 653 22.41 0.74 12 0.02 320.00 9712.00 11457 20240820 -37.42 6002 20241115 19.46 7990 -10.26 20250421 6300 13.81 20250331 11700 -38.72 20240820 6130 16.97 20241115 4.32 Y 038070 500 45 억 286866 N N 0 N 00 N
10 20250515 160427 57 100.00 KOSDAQ 유통 N N N N N 7170 -170 5 -2.32 387657510 54037 108.03 7380 7380 7100 9540 5140 7340 7173.93 3.19 0 -3070 7506 7422 7301 7217 7096 7442 7237 46 2200 500 5130 10 1 9100676 653 22.41 0.74 12 0.59 320.00 9712.00 11457 20240820 -37.42 6002 20241115 19.46 7990 -10.26 20250421 6300 13.81 20250331 11700 -38.72 20240820 6130 16.97 20241115 4.46 Y 038070 500 45 억 290426 N N 0 N 00 N
11 20250515 150430 57 100.00 KOSDAQ 유통 N N N N N 7150 -190 5 -2.59 371299990 51754 103.46 7380 7380 7100 9540 5140 7340 7174.32 3.19 0 -2483 7506 7422 7301 7217 7096 7442 7237 46 2200 500 5130 10 1 9100676 651 22.34 0.74 12 0.57 320.00 9712.00 11457 20240820 -37.59 6002 20241115 19.13 7990 -10.51 20250421 6300 13.49 20250331 11700 -38.89 20240820 6130 16.64 20241115 4.46 Y 038070 500 45 억 290426 N N 0 N 00 N
12 20250515 140431 57 100.00 KOSDAQ 유통 N N N N N 7140 -200 5 -2.72 253231750 35175 70.32 7380 7380 7120 9540 5140 7340 7199.20 3.19 0 -5723 7506 7422 7301 7217 7096 7442 7237 46 2200 500 5130 10 1 9100676 650 22.31 0.74 12 0.39 320.00 9712.00 11457 20240820 -37.68 6002 20241115 18.96 7990 -10.64 20250421 6300 13.33 20250331 11700 -38.97 20240820 6130 16.48 20241115 4.46 Y 038070 500 45 억 290426 N N 0 N 00 N