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
038460/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
20250516,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3615,-35,5,-0.96,1760520655,484012,50.12,3640,3735,3555,4745,2555,3650,3637.47,0.95,0,7775,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,946,723.00,0.71,12,1.85,5.00,5063.00,7140,20240520,-49.37,2625,20250409,37.71,4595,-21.33,20250424,2625,37.71,20250409,7140,-49.37,20240520,2625,37.71,20250409,7.70,Y,038460,500,130 억,,248119,N,N,8552,N,00,N
20250516,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-5,5,-0.14,1651644919,453984,47.01,3640,3735,3555,4745,2555,3650,3638.11,0.95,0,9219,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,954,729.00,0.72,12,1.74,5.00,5063.00,7140,20240520,-48.95,2625,20250409,38.86,4595,-20.67,20250424,2625,38.86,20250409,7140,-48.95,20240520,2625,38.86,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,15,2,0.41,1141731694,315851,32.71,3640,3685,3555,4745,2555,3650,3614.78,0.95,0,13527,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,959,733.00,0.72,12,1.21,5.00,5063.00,7140,20240520,-48.67,2625,20250409,39.62,4595,-20.24,20250424,2625,39.62,20250409,7140,-48.67,20240520,2625,39.62,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-10,5,-0.27,844932544,234318,24.27,3640,3655,3555,4745,2555,3650,3605.92,0.95,0,41586,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,952,728.00,0.72,12,0.90,5.00,5063.00,7140,20240520,-49.02,2625,20250409,38.67,4595,-20.78,20250424,2625,38.67,20250409,7140,-49.02,20240520,2625,38.67,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-30,5,-0.82,796139134,220879,22.87,3640,3655,3555,4745,2555,3650,3604.41,0.95,0,40276,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,947,724.00,0.71,12,0.84,5.00,5063.00,7140,20240520,-49.30,2625,20250409,37.90,4595,-21.22,20250424,2625,37.90,20250409,7140,-49.30,20240520,2625,37.90,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,110348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-30,5,-0.82,631739649,175225,18.15,3640,3655,3555,4745,2555,3650,3605.31,0.95,0,35134,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,947,724.00,0.71,12,0.67,5.00,5063.00,7140,20240520,-49.30,2625,20250409,37.90,4595,-21.22,20250424,2625,37.90,20250409,7140,-49.30,20240520,2625,37.90,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-60,5,-1.64,468284494,130026,13.46,3640,3655,3555,4745,2555,3650,3601.47,0.95,0,32025,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,939,718.00,0.71,12,0.50,5.00,5063.00,7140,20240520,-49.72,2625,20250409,36.76,4595,-21.87,20250424,2625,36.76,20250409,7140,-49.72,20240520,2625,36.76,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250516,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3655,5,2,0.14,49769275,13686,1.42,3640,3655,3620,4745,2555,3650,3636.51,0.95,0,1849,4116,3882,3696,3462,3276,3790,3370,131,1095,500,2330,5,1,26164438,956,731.00,0.72,12,0.05,5.00,5063.00,7140,20240520,-48.81,2625,20250409,39.24,4595,-20.46,20250424,2625,39.24,20250409,7140,-48.81,20240520,2625,39.24,20250409,7.70,Y,038460,500,130 억,,248119,N,N,7625,N,00,N
20250515,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-250,5,-6.41,3496096073,945813,55.13,3895,3930,3510,5070,2730,3900,3695.37,1.11,0,-40250,4226,4062,3956,3792,3686,4010,3740,131,1170,500,2490,5,1,26164438,955,730.00,0.72,12,3.61,5.00,5063.00,7140,20240520,-48.88,2625,20250409,39.05,4595,-20.57,20250424,2625,39.05,20250409,7140,-48.88,20240520,2625,39.05,20250409,7.39,Y,038460,500,130 억,,289319,N,N,7625,N,00,N
20250515,150431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,-220,5,-5.64,3258230283,881157,51.36,3895,3930,3510,5070,2730,3900,3696.43,1.11,0,-55966,4226,4062,3956,3792,3686,4010,3740,131,1170,500,2490,5,1,26164438,963,736.00,0.73,12,3.37,5.00,5063.00,7140,20240520,-48.46,2625,20250409,40.19,4595,-19.91,20250424,2625,40.19,20250409,7140,-48.46,20240520,2625,40.19,20250409,7.39,Y,038460,500,130 억,,289319,N,N,12229,N,00,N
20250515,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,-220,5,-5.64,2954020923,798155,46.53,3895,3930,3510,5070,2730,3900,3699.71,1.11,0,-71845,4226,4062,3956,3792,3686,4010,3740,131,1170,500,2490,5,1,26164438,963,736.00,0.73,12,3.05,5.00,5063.00,7140,20240520,-48.46,2625,20250409,40.19,4595,-19.91,20250424,2625,40.19,20250409,7140,-48.46,20240520,2625,40.19,20250409,7.39,Y,038460,500,130 억,,289319,N,N,12229,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 57 100.00 KOSDAQ 전기·전자 N N N N N 3615 -35 5 -0.96 1760520655 484012 50.12 3640 3735 3555 4745 2555 3650 3637.47 0.95 0 7775 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 946 723.00 0.71 12 1.85 5.00 5063.00 7140 20240520 -49.37 2625 20250409 37.71 4595 -21.33 20250424 2625 37.71 20250409 7140 -49.37 20240520 2625 37.71 20250409 7.70 Y 038460 500 130 억 248119 N N 8552 N 00 N
3 20250516 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -5 5 -0.14 1651644919 453984 47.01 3640 3735 3555 4745 2555 3650 3638.11 0.95 0 9219 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 954 729.00 0.72 12 1.74 5.00 5063.00 7140 20240520 -48.95 2625 20250409 38.86 4595 -20.67 20250424 2625 38.86 20250409 7140 -48.95 20240520 2625 38.86 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
4 20250516 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 15 2 0.41 1141731694 315851 32.71 3640 3685 3555 4745 2555 3650 3614.78 0.95 0 13527 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 959 733.00 0.72 12 1.21 5.00 5063.00 7140 20240520 -48.67 2625 20250409 39.62 4595 -20.24 20250424 2625 39.62 20250409 7140 -48.67 20240520 2625 39.62 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
5 20250516 130401 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 -10 5 -0.27 844932544 234318 24.27 3640 3655 3555 4745 2555 3650 3605.92 0.95 0 41586 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 952 728.00 0.72 12 0.90 5.00 5063.00 7140 20240520 -49.02 2625 20250409 38.67 4595 -20.78 20250424 2625 38.67 20250409 7140 -49.02 20240520 2625 38.67 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
6 20250516 120400 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -30 5 -0.82 796139134 220879 22.87 3640 3655 3555 4745 2555 3650 3604.41 0.95 0 40276 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 947 724.00 0.71 12 0.84 5.00 5063.00 7140 20240520 -49.30 2625 20250409 37.90 4595 -21.22 20250424 2625 37.90 20250409 7140 -49.30 20240520 2625 37.90 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
7 20250516 110348 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -30 5 -0.82 631739649 175225 18.15 3640 3655 3555 4745 2555 3650 3605.31 0.95 0 35134 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 947 724.00 0.71 12 0.67 5.00 5063.00 7140 20240520 -49.30 2625 20250409 37.90 4595 -21.22 20250424 2625 37.90 20250409 7140 -49.30 20240520 2625 37.90 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
8 20250516 100404 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -60 5 -1.64 468284494 130026 13.46 3640 3655 3555 4745 2555 3650 3601.47 0.95 0 32025 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 939 718.00 0.71 12 0.50 5.00 5063.00 7140 20240520 -49.72 2625 20250409 36.76 4595 -21.87 20250424 2625 36.76 20250409 7140 -49.72 20240520 2625 36.76 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
9 20250516 090403 57 100.00 KOSDAQ 전기·전자 N N N N N 3655 5 2 0.14 49769275 13686 1.42 3640 3655 3620 4745 2555 3650 3636.51 0.95 0 1849 4116 3882 3696 3462 3276 3790 3370 131 1095 500 2330 5 1 26164438 956 731.00 0.72 12 0.05 5.00 5063.00 7140 20240520 -48.81 2625 20250409 39.24 4595 -20.46 20250424 2625 39.24 20250409 7140 -48.81 20240520 2625 39.24 20250409 7.70 Y 038460 500 130 억 248119 N N 7625 N 00 N
10 20250515 160428 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -250 5 -6.41 3496096073 945813 55.13 3895 3930 3510 5070 2730 3900 3695.37 1.11 0 -40250 4226 4062 3956 3792 3686 4010 3740 131 1170 500 2490 5 1 26164438 955 730.00 0.72 12 3.61 5.00 5063.00 7140 20240520 -48.88 2625 20250409 39.05 4595 -20.57 20250424 2625 39.05 20250409 7140 -48.88 20240520 2625 39.05 20250409 7.39 Y 038460 500 130 억 289319 N N 7625 N 00 N
11 20250515 150431 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 -220 5 -5.64 3258230283 881157 51.36 3895 3930 3510 5070 2730 3900 3696.43 1.11 0 -55966 4226 4062 3956 3792 3686 4010 3740 131 1170 500 2490 5 1 26164438 963 736.00 0.73 12 3.37 5.00 5063.00 7140 20240520 -48.46 2625 20250409 40.19 4595 -19.91 20250424 2625 40.19 20250409 7140 -48.46 20240520 2625 40.19 20250409 7.39 Y 038460 500 130 억 289319 N N 12229 N 00 N
12 20250515 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 3680 -220 5 -5.64 2954020923 798155 46.53 3895 3930 3510 5070 2730 3900 3699.71 1.11 0 -71845 4226 4062 3956 3792 3686 4010 3740 131 1170 500 2490 5 1 26164438 963 736.00 0.73 12 3.05 5.00 5063.00 7140 20240520 -48.46 2625 20250409 40.19 4595 -19.91 20250424 2625 40.19 20250409 7140 -48.46 20240520 2625 40.19 20250409 7.39 Y 038460 500 130 억 289319 N N 12229 N 00 N