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
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
20250512,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-80,5,-1.09,262229915,35776,110.05,7340,7420,7250,9540,5140,7340,7329.91,2.89,0,3386,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,661,22.69,0.75,12,0.39,320.00,9712.00,11457,20240820,-36.63,6002,20241115,20.96,7990,-9.14,20250421,6300,15.24,20250331,11700,-37.95,20240820,6130,18.43,20241115,4.53,Y,038070,500,45 억,,263305,N,N,276,N,00,N
20250512,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,-50,5,-0.68,247280335,33720,103.72,7340,7420,7250,9540,5140,7340,7333.34,2.89,0,2972,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,663,22.78,0.75,12,0.37,320.00,9712.00,11457,20240820,-36.37,6002,20241115,21.46,7990,-8.76,20250421,6300,15.71,20250331,11700,-37.69,20240820,6130,18.92,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7290,-50,5,-0.68,184046545,25021,76.96,7340,7420,7290,9540,5140,7340,7355.68,2.89,0,3201,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,663,22.78,0.75,12,0.27,320.00,9712.00,11457,20240820,-36.37,6002,20241115,21.46,7990,-8.76,20250421,6300,15.71,20250331,11700,-37.69,20240820,6130,18.92,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,130423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,0,3,0.00,130272515,17672,54.36,7340,7420,7310,9540,5140,7340,7371.69,2.89,0,5668,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,668,22.94,0.76,12,0.19,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7350,10,2,0.14,110463605,14975,46.06,7340,7420,7310,9540,5140,7340,7376.53,2.89,0,5781,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,669,22.97,0.76,12,0.16,320.00,9712.00,11457,20240820,-35.85,6002,20241115,22.46,7990,-8.01,20250421,6300,16.67,20250331,11700,-37.18,20240820,6130,19.90,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7410,70,2,0.95,90532110,12273,37.75,7340,7420,7310,9540,5140,7340,7376.53,2.89,0,4568,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,674,23.16,0.76,12,0.13,320.00,9712.00,11457,20240820,-35.32,6002,20241115,23.46,7990,-7.26,20250421,6300,17.62,20250331,11700,-36.67,20240820,6130,20.88,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,60,2,0.82,63363590,8600,26.45,7340,7420,7310,9540,5140,7340,7367.86,2.89,0,3087,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,673,23.12,0.76,12,0.09,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250512,090425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7310,-30,5,-0.41,3385770,462,1.42,7340,7380,7310,9540,5140,7340,7328.51,2.89,0,247,7506,7422,7326,7242,7146,7465,7285,46,2200,500,5130,10,1,9100676,665,22.84,0.75,12,0.01,320.00,9712.00,11457,20240820,-36.20,6002,20241115,21.79,7990,-8.51,20250421,6300,16.03,20250331,11700,-37.52,20240820,6130,19.25,20241115,4.53,Y,038070,500,45 억,,263305,N,N,1732,N,00,N
20250509,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7340,10,2,0.14,238029520,32509,64.83,7330,7410,7230,9520,5140,7330,7321.96,2.94,0,-4118,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,668,22.94,0.76,12,0.36,320.00,9712.00,11457,20240820,-35.93,6002,20241115,22.29,7990,-8.14,20250421,6300,16.51,20250331,11700,-37.26,20240820,6130,19.74,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1732,N,00,N
20250509,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7370,40,2,0.55,218552660,29858,59.54,7330,7410,7230,9520,5140,7330,7319.74,2.94,0,-4163,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,671,23.03,0.76,12,0.33,320.00,9712.00,11457,20240820,-35.67,6002,20241115,22.79,7990,-7.76,20250421,6300,16.98,20250331,11700,-37.01,20240820,6130,20.23,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,N,00,N
20250509,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7400,70,2,0.95,194243590,26558,52.96,7330,7410,7230,9520,5140,7330,7313.94,2.94,0,-4446,7570,7450,7350,7230,7130,7400,7180,46,2190,500,5130,10,1,9100676,673,23.12,0.76,12,0.29,320.00,9712.00,11457,20240820,-35.41,6002,20241115,23.29,7990,-7.38,20250421,6300,17.46,20250331,11700,-36.75,20240820,6130,20.72,20241115,4.59,Y,038070,500,45 억,,267730,N,N,1696,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 160421 57 100.00 KOSDAQ 유통 N N N N N 7260 -80 5 -1.09 262229915 35776 110.05 7340 7420 7250 9540 5140 7340 7329.91 2.89 0 3386 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 661 22.69 0.75 12 0.39 320.00 9712.00 11457 20240820 -36.63 6002 20241115 20.96 7990 -9.14 20250421 6300 15.24 20250331 11700 -37.95 20240820 6130 18.43 20241115 4.53 Y 038070 500 45 억 263305 N N 276 N 00 N
3 20250512 150425 57 100.00 KOSDAQ 유통 N N N N N 7290 -50 5 -0.68 247280335 33720 103.72 7340 7420 7250 9540 5140 7340 7333.34 2.89 0 2972 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 663 22.78 0.75 12 0.37 320.00 9712.00 11457 20240820 -36.37 6002 20241115 21.46 7990 -8.76 20250421 6300 15.71 20250331 11700 -37.69 20240820 6130 18.92 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
4 20250512 140425 57 100.00 KOSDAQ 유통 N N N N N 7290 -50 5 -0.68 184046545 25021 76.96 7340 7420 7290 9540 5140 7340 7355.68 2.89 0 3201 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 663 22.78 0.75 12 0.27 320.00 9712.00 11457 20240820 -36.37 6002 20241115 21.46 7990 -8.76 20250421 6300 15.71 20250331 11700 -37.69 20240820 6130 18.92 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
5 20250512 130423 57 100.00 KOSDAQ 유통 N N N N N 7340 0 3 0.00 130272515 17672 54.36 7340 7420 7310 9540 5140 7340 7371.69 2.89 0 5668 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 668 22.94 0.76 12 0.19 320.00 9712.00 11457 20240820 -35.93 6002 20241115 22.29 7990 -8.14 20250421 6300 16.51 20250331 11700 -37.26 20240820 6130 19.74 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
6 20250512 120426 57 100.00 KOSDAQ 유통 N N N N N 7350 10 2 0.14 110463605 14975 46.06 7340 7420 7310 9540 5140 7340 7376.53 2.89 0 5781 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 669 22.97 0.76 12 0.16 320.00 9712.00 11457 20240820 -35.85 6002 20241115 22.46 7990 -8.01 20250421 6300 16.67 20250331 11700 -37.18 20240820 6130 19.90 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
7 20250512 110425 57 100.00 KOSDAQ 유통 N N N N N 7410 70 2 0.95 90532110 12273 37.75 7340 7420 7310 9540 5140 7340 7376.53 2.89 0 4568 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 674 23.16 0.76 12 0.13 320.00 9712.00 11457 20240820 -35.32 6002 20241115 23.46 7990 -7.26 20250421 6300 17.62 20250331 11700 -36.67 20240820 6130 20.88 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
8 20250512 100424 57 100.00 KOSDAQ 유통 N N N N N 7400 60 2 0.82 63363590 8600 26.45 7340 7420 7310 9540 5140 7340 7367.86 2.89 0 3087 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 673 23.12 0.76 12 0.09 320.00 9712.00 11457 20240820 -35.41 6002 20241115 23.29 7990 -7.38 20250421 6300 17.46 20250331 11700 -36.75 20240820 6130 20.72 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
9 20250512 090425 57 100.00 KOSDAQ 유통 N N N N N 7310 -30 5 -0.41 3385770 462 1.42 7340 7380 7310 9540 5140 7340 7328.51 2.89 0 247 7506 7422 7326 7242 7146 7465 7285 46 2200 500 5130 10 1 9100676 665 22.84 0.75 12 0.01 320.00 9712.00 11457 20240820 -36.20 6002 20241115 21.79 7990 -8.51 20250421 6300 16.03 20250331 11700 -37.52 20240820 6130 19.25 20241115 4.53 Y 038070 500 45 억 263305 N N 1732 N 00 N
10 20250509 160423 57 100.00 KOSDAQ 유통 N N N N N 7340 10 2 0.14 238029520 32509 64.83 7330 7410 7230 9520 5140 7330 7321.96 2.94 0 -4118 7570 7450 7350 7230 7130 7400 7180 46 2190 500 5130 10 1 9100676 668 22.94 0.76 12 0.36 320.00 9712.00 11457 20240820 -35.93 6002 20241115 22.29 7990 -8.14 20250421 6300 16.51 20250331 11700 -37.26 20240820 6130 19.74 20241115 4.59 Y 038070 500 45 억 267730 N N 1732 N 00 N
11 20250509 150425 57 100.00 KOSDAQ 유통 N N N N N 7370 40 2 0.55 218552660 29858 59.54 7330 7410 7230 9520 5140 7330 7319.74 2.94 0 -4163 7570 7450 7350 7230 7130 7400 7180 46 2190 500 5130 10 1 9100676 671 23.03 0.76 12 0.33 320.00 9712.00 11457 20240820 -35.67 6002 20241115 22.79 7990 -7.76 20250421 6300 16.98 20250331 11700 -37.01 20240820 6130 20.23 20241115 4.59 Y 038070 500 45 억 267730 N N 1696 N 00 N
12 20250509 140423 57 100.00 KOSDAQ 유통 N N N N N 7400 70 2 0.95 194243590 26558 52.96 7330 7410 7230 9520 5140 7330 7313.94 2.94 0 -4446 7570 7450 7350 7230 7130 7400 7180 46 2190 500 5130 10 1 9100676 673 23.12 0.76 12 0.29 320.00 9712.00 11457 20240820 -35.41 6002 20241115 23.29 7990 -7.38 20250421 6300 17.46 20250331 11700 -36.75 20240820 6130 20.72 20241115 4.59 Y 038070 500 45 억 267730 N N 1696 N 00 N