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
038290/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
20250516,160400,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15720,-70,5,-0.44,162119180,10317,132.30,15870,15870,15640,20500,11060,15790,15713.79,2.06,0,-5101,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1704,-22.43,1.06,12,0.10,-701.00,14834.00,24600,20240724,-36.10,14700,20241209,6.94,18000,-12.67,20250325,14840,5.93,20250407,24600,-36.10,20240724,14700,6.94,20241209,2.13,Y,038290,500,54 억,,223545,N,N,3125,N,00,N
20250516,150403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,-120,5,-0.76,145788120,9277,118.97,15870,15870,15640,20500,11060,15790,15715.01,2.06,0,-5510,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1699,-22.35,1.06,12,0.09,-701.00,14834.00,24600,20240724,-36.30,14700,20241209,6.60,18000,-12.94,20250325,14840,5.59,20250407,24600,-36.30,20240724,14700,6.60,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,140402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15710,-80,5,-0.51,130891770,8327,106.78,15870,15870,15640,20500,11060,15790,15718.96,2.06,0,-5505,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1703,-22.41,1.06,12,0.08,-701.00,14834.00,24600,20240724,-36.14,14700,20241209,6.87,18000,-12.72,20250325,14840,5.86,20250407,24600,-36.14,20240724,14700,6.87,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,130401,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-90,5,-0.57,98052430,6234,79.94,15870,15870,15640,20500,11060,15790,15728.65,2.06,0,-4287,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1702,-22.40,1.06,12,0.06,-701.00,14834.00,24600,20240724,-36.18,14700,20241209,6.80,18000,-12.78,20250325,14840,5.80,20250407,24600,-36.18,20240724,14700,6.80,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,120359,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-90,5,-0.57,79732190,5067,64.98,15870,15870,15640,20500,11060,15790,15735.58,2.06,0,-3368,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1702,-22.40,1.06,12,0.05,-701.00,14834.00,24600,20240724,-36.18,14700,20241209,6.80,18000,-12.78,20250325,14840,5.80,20250407,24600,-36.18,20240724,14700,6.80,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,110347,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15740,-50,5,-0.32,78192970,4969,63.72,15870,15870,15640,20500,11060,15790,15736.16,2.06,0,-3343,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1706,-22.45,1.06,12,0.05,-701.00,14834.00,24600,20240724,-36.02,14700,20241209,7.07,18000,-12.56,20250325,14840,6.06,20250407,24600,-36.02,20240724,14700,7.07,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,100403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-90,5,-0.57,54292440,3445,44.18,15870,15870,15690,20500,11060,15790,15759.78,2.06,0,-2663,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1702,-22.40,1.06,12,0.03,-701.00,14834.00,24600,20240724,-36.18,14700,20241209,6.80,18000,-12.78,20250325,14840,5.80,20250407,24600,-36.18,20240724,14700,6.80,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250516,090402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,0,3,0.00,4060950,257,3.30,15870,15870,15790,20500,11060,15790,15801.36,2.06,0,-220,15970,15880,15800,15710,15630,15840,15670,54,4710,500,11360,10,1,10841400,1712,-22.52,1.06,12,0.00,-701.00,14834.00,24600,20240724,-35.81,14700,20241209,7.41,18000,-12.28,20250325,14840,6.40,20250407,24600,-35.81,20240724,14700,7.41,20241209,2.13,Y,038290,500,54 억,,223545,N,N,1484,N,00,N
20250515,160427,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,-10,5,-0.06,123088820,7798,60.77,15890,15890,15720,20500,11060,15800,15784.67,2.05,0,944,15980,15890,15790,15700,15600,15935,15745,54,4700,500,11370,10,1,10841400,1712,-22.52,1.06,12,0.07,-701.00,14834.00,24600,20240724,-35.81,14700,20241209,7.41,18000,-12.28,20250325,14840,6.40,20250407,24600,-35.81,20240724,14700,7.41,20241209,2.11,Y,038290,500,54 억,,222735,N,N,1484,N,00,N
20250515,150430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,-10,5,-0.06,111184510,7044,54.89,15890,15890,15720,20500,11060,15800,15784.29,2.05,0,483,15980,15890,15790,15700,15600,15935,15745,54,4700,500,11370,10,1,10841400,1712,-22.52,1.06,12,0.06,-701.00,14834.00,24600,20240724,-35.81,14700,20241209,7.41,18000,-12.28,20250325,14840,6.40,20250407,24600,-35.81,20240724,14700,7.41,20241209,2.11,Y,038290,500,54 억,,222735,N,N,1815,N,00,N
20250515,140432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15780,-20,5,-0.13,89599860,5675,44.22,15890,15890,15720,20500,11060,15800,15788.52,2.05,0,455,15980,15890,15790,15700,15600,15935,15745,54,4700,500,11370,10,1,10841400,1711,-22.51,1.06,12,0.05,-701.00,14834.00,24600,20240724,-35.85,14700,20241209,7.35,18000,-12.33,20250325,14840,6.33,20250407,24600,-35.85,20240724,14700,7.35,20241209,2.11,Y,038290,500,54 억,,222735,N,N,1815,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 160400 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15720 -70 5 -0.44 162119180 10317 132.30 15870 15870 15640 20500 11060 15790 15713.79 2.06 0 -5101 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1704 -22.43 1.06 12 0.10 -701.00 14834.00 24600 20240724 -36.10 14700 20241209 6.94 18000 -12.67 20250325 14840 5.93 20250407 24600 -36.10 20240724 14700 6.94 20241209 2.13 Y 038290 500 54 억 223545 N N 3125 N 00 N
3 20250516 150403 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15670 -120 5 -0.76 145788120 9277 118.97 15870 15870 15640 20500 11060 15790 15715.01 2.06 0 -5510 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1699 -22.35 1.06 12 0.09 -701.00 14834.00 24600 20240724 -36.30 14700 20241209 6.60 18000 -12.94 20250325 14840 5.59 20250407 24600 -36.30 20240724 14700 6.60 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
4 20250516 140402 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15710 -80 5 -0.51 130891770 8327 106.78 15870 15870 15640 20500 11060 15790 15718.96 2.06 0 -5505 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1703 -22.41 1.06 12 0.08 -701.00 14834.00 24600 20240724 -36.14 14700 20241209 6.87 18000 -12.72 20250325 14840 5.86 20250407 24600 -36.14 20240724 14700 6.87 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
5 20250516 130401 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15700 -90 5 -0.57 98052430 6234 79.94 15870 15870 15640 20500 11060 15790 15728.65 2.06 0 -4287 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1702 -22.40 1.06 12 0.06 -701.00 14834.00 24600 20240724 -36.18 14700 20241209 6.80 18000 -12.78 20250325 14840 5.80 20250407 24600 -36.18 20240724 14700 6.80 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
6 20250516 120359 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15700 -90 5 -0.57 79732190 5067 64.98 15870 15870 15640 20500 11060 15790 15735.58 2.06 0 -3368 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1702 -22.40 1.06 12 0.05 -701.00 14834.00 24600 20240724 -36.18 14700 20241209 6.80 18000 -12.78 20250325 14840 5.80 20250407 24600 -36.18 20240724 14700 6.80 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
7 20250516 110347 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15740 -50 5 -0.32 78192970 4969 63.72 15870 15870 15640 20500 11060 15790 15736.16 2.06 0 -3343 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1706 -22.45 1.06 12 0.05 -701.00 14834.00 24600 20240724 -36.02 14700 20241209 7.07 18000 -12.56 20250325 14840 6.06 20250407 24600 -36.02 20240724 14700 7.07 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
8 20250516 100403 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15700 -90 5 -0.57 54292440 3445 44.18 15870 15870 15690 20500 11060 15790 15759.78 2.06 0 -2663 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1702 -22.40 1.06 12 0.03 -701.00 14834.00 24600 20240724 -36.18 14700 20241209 6.80 18000 -12.78 20250325 14840 5.80 20250407 24600 -36.18 20240724 14700 6.80 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
9 20250516 090402 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 0 3 0.00 4060950 257 3.30 15870 15870 15790 20500 11060 15790 15801.36 2.06 0 -220 15970 15880 15800 15710 15630 15840 15670 54 4710 500 11360 10 1 10841400 1712 -22.52 1.06 12 0.00 -701.00 14834.00 24600 20240724 -35.81 14700 20241209 7.41 18000 -12.28 20250325 14840 6.40 20250407 24600 -35.81 20240724 14700 7.41 20241209 2.13 Y 038290 500 54 억 223545 N N 1484 N 00 N
10 20250515 160427 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 -10 5 -0.06 123088820 7798 60.77 15890 15890 15720 20500 11060 15800 15784.67 2.05 0 944 15980 15890 15790 15700 15600 15935 15745 54 4700 500 11370 10 1 10841400 1712 -22.52 1.06 12 0.07 -701.00 14834.00 24600 20240724 -35.81 14700 20241209 7.41 18000 -12.28 20250325 14840 6.40 20250407 24600 -35.81 20240724 14700 7.41 20241209 2.11 Y 038290 500 54 억 222735 N N 1484 N 00 N
11 20250515 150430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 -10 5 -0.06 111184510 7044 54.89 15890 15890 15720 20500 11060 15800 15784.29 2.05 0 483 15980 15890 15790 15700 15600 15935 15745 54 4700 500 11370 10 1 10841400 1712 -22.52 1.06 12 0.06 -701.00 14834.00 24600 20240724 -35.81 14700 20241209 7.41 18000 -12.28 20250325 14840 6.40 20250407 24600 -35.81 20240724 14700 7.41 20241209 2.11 Y 038290 500 54 억 222735 N N 1815 N 00 N
12 20250515 140432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15780 -20 5 -0.13 89599860 5675 44.22 15890 15890 15720 20500 11060 15800 15788.52 2.05 0 455 15980 15890 15790 15700 15600 15935 15745 54 4700 500 11370 10 1 10841400 1711 -22.51 1.06 12 0.05 -701.00 14834.00 24600 20240724 -35.85 14700 20241209 7.35 18000 -12.33 20250325 14840 6.33 20250407 24600 -35.85 20240724 14700 7.35 20241209 2.11 Y 038290 500 54 억 222735 N N 1815 N 00 N