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
032940/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
20250516,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,223654985,57832,82.93,3850,3920,3785,4965,2675,3820,3867.32,3.37,0,-4486,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,695,3.29,0.26,12,0.32,1162.00,14920.00,6840,20240614,-44.15,2915,20241210,31.05,4670,-18.20,20250221,3170,20.50,20250409,6840,-44.15,20240614,2915,31.05,20241210,2.92,Y,032940,500,90 억,,612238,N,N,6,N,00,N
20250516,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,197831735,51054,73.21,3850,3920,3810,4965,2675,3820,3874.95,3.37,0,-4721,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,693,3.28,0.26,12,0.28,1162.00,14920.00,6840,20240614,-44.30,2915,20241210,30.70,4670,-18.42,20250221,3170,20.19,20250409,6840,-44.30,20240614,2915,30.70,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,20,2,0.52,184089845,47461,68.06,3850,3920,3820,4965,2675,3820,3878.76,3.37,0,-2716,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,699,3.30,0.26,12,0.26,1162.00,14920.00,6840,20240614,-43.86,2915,20241210,31.73,4670,-17.77,20250221,3170,21.14,20250409,6840,-43.86,20240614,2915,31.73,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,130338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,60,2,1.57,170963695,44038,63.15,3850,3920,3840,4965,2675,3820,3882.19,3.37,0,-671,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,706,3.34,0.26,12,0.24,1162.00,14920.00,6840,20240614,-43.27,2915,20241210,33.10,4670,-16.92,20250221,3170,22.40,20250409,6840,-43.27,20240614,2915,33.10,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,50,2,1.31,150333495,38713,55.51,3850,3920,3850,4965,2675,3820,3883.28,3.37,0,2450,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,704,3.33,0.26,12,0.21,1162.00,14920.00,6840,20240614,-43.42,2915,20241210,32.76,4670,-17.13,20250221,3170,22.08,20250409,6840,-43.42,20240614,2915,32.76,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,65,2,1.70,135970420,35001,50.19,3850,3920,3850,4965,2675,3820,3884.76,3.37,0,3854,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,707,3.34,0.26,12,0.19,1162.00,14920.00,6840,20240614,-43.20,2915,20241210,33.28,4670,-16.81,20250221,3170,22.56,20250409,6840,-43.20,20240614,2915,33.28,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,100340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,45,2,1.18,118560800,30496,43.73,3850,3920,3850,4965,2675,3820,3887.75,3.37,0,3904,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,703,3.33,0.26,12,0.17,1162.00,14920.00,6840,20240614,-43.49,2915,20241210,32.59,4670,-17.24,20250221,3170,21.92,20250409,6840,-43.49,20240614,2915,32.59,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250516,090339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,80,2,2.09,27561615,7094,10.17,3850,3920,3850,4965,2675,3820,3885.20,3.37,0,3040,3986,3902,3856,3772,3726,3880,3750,91,1145,500,2440,5,1,18193230,710,3.36,0.26,12,0.04,1162.00,14920.00,6840,20240614,-42.98,2915,20241210,33.79,4670,-16.49,20250221,3170,23.03,20250409,6840,-42.98,20240614,2915,33.79,20241210,2.92,Y,032940,500,90 억,,612238,N,N,31,N,00,N
20250515,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,-95,5,-2.43,269392059,69446,66.81,3940,3940,3810,5080,2745,3915,3879.17,3.38,0,-2775,4001,3957,3881,3837,3761,3980,3860,91,1165,500,2500,5,1,18193230,695,3.29,0.26,12,0.38,1162.00,14920.00,6840,20240614,-44.15,2915,20241210,31.05,4670,-18.20,20250221,3170,20.50,20250409,6840,-44.15,20240614,2915,31.05,20241210,2.92,Y,032940,500,90 억,,615018,N,N,31,N,00,N
20250515,150403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-60,5,-1.53,258185864,66517,63.99,3940,3940,3810,5080,2745,3915,3881.50,3.38,0,-2278,4001,3957,3881,3837,3761,3980,3860,91,1165,500,2500,5,1,18193230,701,3.32,0.26,12,0.37,1162.00,14920.00,6840,20240614,-43.64,2915,20241210,32.25,4670,-17.45,20250221,3170,21.61,20250409,6840,-43.64,20240614,2915,32.25,20241210,2.92,Y,032940,500,90 억,,615018,N,N,0,N,00,N
20250515,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-55,5,-1.40,202928994,52103,50.12,3940,3940,3855,5080,2745,3915,3894.77,3.38,0,-2098,4001,3957,3881,3837,3761,3980,3860,91,1165,500,2500,5,1,18193230,702,3.32,0.26,12,0.29,1162.00,14920.00,6840,20240614,-43.57,2915,20241210,32.42,4670,-17.34,20250221,3170,21.77,20250409,6840,-43.57,20240614,2915,32.42,20241210,2.92,Y,032940,500,90 억,,615018,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 160337 57 100.00 KOSDAQ 유통 N N N N N 3820 0 3 0.00 223654985 57832 82.93 3850 3920 3785 4965 2675 3820 3867.32 3.37 0 -4486 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 695 3.29 0.26 12 0.32 1162.00 14920.00 6840 20240614 -44.15 2915 20241210 31.05 4670 -18.20 20250221 3170 20.50 20250409 6840 -44.15 20240614 2915 31.05 20241210 2.92 Y 032940 500 90 억 612238 N N 6 N 00 N
3 20250516 150339 57 100.00 KOSDAQ 유통 N N N N N 3810 -10 5 -0.26 197831735 51054 73.21 3850 3920 3810 4965 2675 3820 3874.95 3.37 0 -4721 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 693 3.28 0.26 12 0.28 1162.00 14920.00 6840 20240614 -44.30 2915 20241210 30.70 4670 -18.42 20250221 3170 20.19 20250409 6840 -44.30 20240614 2915 30.70 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
4 20250516 140338 57 100.00 KOSDAQ 유통 N N N N N 3840 20 2 0.52 184089845 47461 68.06 3850 3920 3820 4965 2675 3820 3878.76 3.37 0 -2716 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 699 3.30 0.26 12 0.26 1162.00 14920.00 6840 20240614 -43.86 2915 20241210 31.73 4670 -17.77 20250221 3170 21.14 20250409 6840 -43.86 20240614 2915 31.73 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
5 20250516 130338 57 100.00 KOSDAQ 유통 N N N N N 3880 60 2 1.57 170963695 44038 63.15 3850 3920 3840 4965 2675 3820 3882.19 3.37 0 -671 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 706 3.34 0.26 12 0.24 1162.00 14920.00 6840 20240614 -43.27 2915 20241210 33.10 4670 -16.92 20250221 3170 22.40 20250409 6840 -43.27 20240614 2915 33.10 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
6 20250516 120336 57 100.00 KOSDAQ 유통 N N N N N 3870 50 2 1.31 150333495 38713 55.51 3850 3920 3850 4965 2675 3820 3883.28 3.37 0 2450 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 704 3.33 0.26 12 0.21 1162.00 14920.00 6840 20240614 -43.42 2915 20241210 32.76 4670 -17.13 20250221 3170 22.08 20250409 6840 -43.42 20240614 2915 32.76 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
7 20250516 110326 57 100.00 KOSDAQ 유통 N N N N N 3885 65 2 1.70 135970420 35001 50.19 3850 3920 3850 4965 2675 3820 3884.76 3.37 0 3854 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 707 3.34 0.26 12 0.19 1162.00 14920.00 6840 20240614 -43.20 2915 20241210 33.28 4670 -16.81 20250221 3170 22.56 20250409 6840 -43.20 20240614 2915 33.28 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
8 20250516 100340 57 100.00 KOSDAQ 유통 N N N N N 3865 45 2 1.18 118560800 30496 43.73 3850 3920 3850 4965 2675 3820 3887.75 3.37 0 3904 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 703 3.33 0.26 12 0.17 1162.00 14920.00 6840 20240614 -43.49 2915 20241210 32.59 4670 -17.24 20250221 3170 21.92 20250409 6840 -43.49 20240614 2915 32.59 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
9 20250516 090339 57 100.00 KOSDAQ 유통 N N N N N 3900 80 2 2.09 27561615 7094 10.17 3850 3920 3850 4965 2675 3820 3885.20 3.37 0 3040 3986 3902 3856 3772 3726 3880 3750 91 1145 500 2440 5 1 18193230 710 3.36 0.26 12 0.04 1162.00 14920.00 6840 20240614 -42.98 2915 20241210 33.79 4670 -16.49 20250221 3170 23.03 20250409 6840 -42.98 20240614 2915 33.79 20241210 2.92 Y 032940 500 90 억 612238 N N 31 N 00 N
10 20250515 160400 57 100.00 KOSDAQ 유통 N N N N N 3820 -95 5 -2.43 269392059 69446 66.81 3940 3940 3810 5080 2745 3915 3879.17 3.38 0 -2775 4001 3957 3881 3837 3761 3980 3860 91 1165 500 2500 5 1 18193230 695 3.29 0.26 12 0.38 1162.00 14920.00 6840 20240614 -44.15 2915 20241210 31.05 4670 -18.20 20250221 3170 20.50 20250409 6840 -44.15 20240614 2915 31.05 20241210 2.92 Y 032940 500 90 억 615018 N N 31 N 00 N
11 20250515 150403 57 100.00 KOSDAQ 유통 N N N N N 3855 -60 5 -1.53 258185864 66517 63.99 3940 3940 3810 5080 2745 3915 3881.50 3.38 0 -2278 4001 3957 3881 3837 3761 3980 3860 91 1165 500 2500 5 1 18193230 701 3.32 0.26 12 0.37 1162.00 14920.00 6840 20240614 -43.64 2915 20241210 32.25 4670 -17.45 20250221 3170 21.61 20250409 6840 -43.64 20240614 2915 32.25 20241210 2.92 Y 032940 500 90 억 615018 N N 0 N 00 N
12 20250515 140404 57 100.00 KOSDAQ 유통 N N N N N 3860 -55 5 -1.40 202928994 52103 50.12 3940 3940 3855 5080 2745 3915 3894.77 3.38 0 -2098 4001 3957 3881 3837 3761 3980 3860 91 1165 500 2500 5 1 18193230 702 3.32 0.26 12 0.29 1162.00 14920.00 6840 20240614 -43.57 2915 20241210 32.42 4670 -17.34 20250221 3170 21.77 20250409 6840 -43.57 20240614 2915 32.42 20241210 2.92 Y 032940 500 90 억 615018 N N 0 N 00 N