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
039830/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
20250512,160428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,-110,5,-1.77,38390430,6277,64.18,6210,6210,6090,8080,4360,6220,6116.05,0.90,0,1281,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,658,10.43,0.42,12,0.06,586.00,14631.00,7350,20250221,-16.87,5150,20240909,18.64,7350,-16.87,20250221,5570,9.69,20250409,7350,-16.87,20250221,5150,18.64,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-120,5,-1.93,29221340,4774,48.81,6210,6210,6090,8080,4360,6220,6120.93,0.90,0,1097,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,657,10.41,0.42,12,0.04,586.00,14631.00,7350,20250221,-17.01,5150,20240909,18.45,7350,-17.01,20250221,5570,9.52,20250409,7350,-17.01,20250221,5150,18.45,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,140432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-80,5,-1.29,7285780,1183,12.10,6210,6210,6130,8080,4360,6220,6158.73,0.90,0,-261,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,661,10.48,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,130431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-70,5,-1.13,7015460,1139,11.65,6210,6210,6130,8080,4360,6220,6159.32,0.90,0,-277,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,662,10.49,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.33,5150,20240909,19.42,7350,-16.33,20250221,5570,10.41,20250409,7350,-16.33,20250221,5150,19.42,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,120433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,-60,5,-0.96,5367710,871,8.91,6210,6210,6130,8080,4360,6220,6162.70,0.90,0,-269,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,663,10.51,0.42,12,0.01,586.00,14631.00,7350,20250221,-16.19,5150,20240909,19.61,7350,-16.19,20250221,5570,10.59,20250409,7350,-16.19,20250221,5150,19.61,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,110433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-80,5,-1.29,3123690,507,5.18,6210,6210,6130,8080,4360,6220,6161.12,0.90,0,-148,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,661,10.48,0.42,12,0.00,586.00,14631.00,7350,20250221,-16.46,5150,20240909,19.22,7350,-16.46,20250221,5570,10.23,20250409,7350,-16.46,20250221,5150,19.22,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,100432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-30,5,-0.48,649730,105,1.07,6210,6210,6170,8080,4360,6220,6187.90,0.90,0,-51,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,666,10.56,0.42,12,0.00,586.00,14631.00,7350,20250221,-15.78,5150,20240909,20.19,7350,-15.78,20250221,5570,11.13,20250409,7350,-15.78,20250221,5150,20.19,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250512,090432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-20,5,-0.32,80720,13,0.13,6210,6210,6200,8080,4360,6220,6209.23,0.90,0,0,6286,6252,6206,6172,6126,6230,6150,54,1860,500,4470,10,1,10762890,667,10.58,0.42,12,0.00,586.00,14631.00,7350,20250221,-15.65,5150,20240909,20.39,7350,-15.65,20250221,5570,11.31,20250409,7350,-15.65,20250221,5150,20.39,20240909,0.07,Y,039830,500,53 억,,96576,N,N,0,N,00,N
20250509,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-10,5,-0.16,60443805,9780,102.30,6230,6240,6160,8090,4370,6230,6180.35,0.89,0,1222,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,669,10.61,0.43,12,0.09,586.00,14631.00,7350,20250221,-15.37,5150,20240909,20.78,7350,-15.37,20250221,5570,11.67,20250409,7350,-15.37,20250221,5150,20.78,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N
20250509,150432,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-20,5,-0.32,60095575,9724,101.72,6230,6240,6160,8090,4370,6230,6180.13,0.89,0,1240,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,668,10.60,0.42,12,0.09,586.00,14631.00,7350,20250221,-15.51,5150,20240909,20.58,7350,-15.51,20250221,5570,11.49,20250409,7350,-15.51,20250221,5150,20.58,20240909,0.07,Y,039830,500,53 억,,95684,N,N,0,N,00,N
20250509,140431,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-10,5,-0.16,47563645,7690,80.44,6230,6240,6160,8090,4370,6230,6185.13,0.89,0,-4,6396,6312,6176,6092,5956,6355,6135,54,1860,500,4480,10,1,10762890,669,10.61,0.43,12,0.07,586.00,14631.00,7350,20250221,-15.37,5150,20240909,20.78,7350,-15.37,20250221,5570,11.67,20250409,7350,-15.37,20250221,5150,20.78,20240909,0.07,Y,039830,500,53 억,,95684,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 160428 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 -110 5 -1.77 38390430 6277 64.18 6210 6210 6090 8080 4360 6220 6116.05 0.90 0 1281 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 658 10.43 0.42 12 0.06 586.00 14631.00 7350 20250221 -16.87 5150 20240909 18.64 7350 -16.87 20250221 5570 9.69 20250409 7350 -16.87 20250221 5150 18.64 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
3 20250512 150433 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 -120 5 -1.93 29221340 4774 48.81 6210 6210 6090 8080 4360 6220 6120.93 0.90 0 1097 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 657 10.41 0.42 12 0.04 586.00 14631.00 7350 20250221 -17.01 5150 20240909 18.45 7350 -17.01 20250221 5570 9.52 20250409 7350 -17.01 20250221 5150 18.45 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
4 20250512 140432 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -80 5 -1.29 7285780 1183 12.10 6210 6210 6130 8080 4360 6220 6158.73 0.90 0 -261 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 661 10.48 0.42 12 0.01 586.00 14631.00 7350 20250221 -16.46 5150 20240909 19.22 7350 -16.46 20250221 5570 10.23 20250409 7350 -16.46 20250221 5150 19.22 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
5 20250512 130431 57 100.00 KOSDAQ 일반서비스 N N N N N 6150 -70 5 -1.13 7015460 1139 11.65 6210 6210 6130 8080 4360 6220 6159.32 0.90 0 -277 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 662 10.49 0.42 12 0.01 586.00 14631.00 7350 20250221 -16.33 5150 20240909 19.42 7350 -16.33 20250221 5570 10.41 20250409 7350 -16.33 20250221 5150 19.42 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
6 20250512 120433 57 100.00 KOSDAQ 일반서비스 N N N N N 6160 -60 5 -0.96 5367710 871 8.91 6210 6210 6130 8080 4360 6220 6162.70 0.90 0 -269 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 663 10.51 0.42 12 0.01 586.00 14631.00 7350 20250221 -16.19 5150 20240909 19.61 7350 -16.19 20250221 5570 10.59 20250409 7350 -16.19 20250221 5150 19.61 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
7 20250512 110433 57 100.00 KOSDAQ 일반서비스 N N N N N 6140 -80 5 -1.29 3123690 507 5.18 6210 6210 6130 8080 4360 6220 6161.12 0.90 0 -148 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 661 10.48 0.42 12 0.00 586.00 14631.00 7350 20250221 -16.46 5150 20240909 19.22 7350 -16.46 20250221 5570 10.23 20250409 7350 -16.46 20250221 5150 19.22 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
8 20250512 100432 57 100.00 KOSDAQ 일반서비스 N N N N N 6190 -30 5 -0.48 649730 105 1.07 6210 6210 6170 8080 4360 6220 6187.90 0.90 0 -51 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 666 10.56 0.42 12 0.00 586.00 14631.00 7350 20250221 -15.78 5150 20240909 20.19 7350 -15.78 20250221 5570 11.13 20250409 7350 -15.78 20250221 5150 20.19 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
9 20250512 090432 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 -20 5 -0.32 80720 13 0.13 6210 6210 6200 8080 4360 6220 6209.23 0.90 0 0 6286 6252 6206 6172 6126 6230 6150 54 1860 500 4470 10 1 10762890 667 10.58 0.42 12 0.00 586.00 14631.00 7350 20250221 -15.65 5150 20240909 20.39 7350 -15.65 20250221 5570 11.31 20250409 7350 -15.65 20250221 5150 20.39 20240909 0.07 Y 039830 500 53 억 96576 N N 0 N 00 N
10 20250509 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -10 5 -0.16 60443805 9780 102.30 6230 6240 6160 8090 4370 6230 6180.35 0.89 0 1222 6396 6312 6176 6092 5956 6355 6135 54 1860 500 4480 10 1 10762890 669 10.61 0.43 12 0.09 586.00 14631.00 7350 20250221 -15.37 5150 20240909 20.78 7350 -15.37 20250221 5570 11.67 20250409 7350 -15.37 20250221 5150 20.78 20240909 0.07 Y 039830 500 53 억 95684 N N 0 N 00 N
11 20250509 150432 57 100.00 KOSDAQ 일반서비스 N N N N N 6210 -20 5 -0.32 60095575 9724 101.72 6230 6240 6160 8090 4370 6230 6180.13 0.89 0 1240 6396 6312 6176 6092 5956 6355 6135 54 1860 500 4480 10 1 10762890 668 10.60 0.42 12 0.09 586.00 14631.00 7350 20250221 -15.51 5150 20240909 20.58 7350 -15.51 20250221 5570 11.49 20250409 7350 -15.51 20250221 5150 20.58 20240909 0.07 Y 039830 500 53 억 95684 N N 0 N 00 N
12 20250509 140431 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -10 5 -0.16 47563645 7690 80.44 6230 6240 6160 8090 4370 6230 6185.13 0.89 0 -4 6396 6312 6176 6092 5956 6355 6135 54 1860 500 4480 10 1 10762890 669 10.61 0.43 12 0.07 586.00 14631.00 7350 20250221 -15.37 5150 20240909 20.78 7350 -15.37 20250221 5570 11.67 20250409 7350 -15.37 20250221 5150 20.78 20240909 0.07 Y 039830 500 53 억 95684 N N 0 N 00 N