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
038530/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,,유통,N,N,N,N, ,N,255,5,2,2.00,131655351,517942,138.43,250,260,250,325,175,250,254.19,3.11,0,3159,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,295,-4.32,0.52,12,0.45,-59.00,493.00,453,20240819,-43.71,209,20241210,22.01,380,-32.89,20250109,219,16.44,20250102,453,-43.71,20240819,209,22.01,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,4,2,1.60,124610162,490220,131.02,250,260,250,325,175,250,254.19,3.11,0,-4250,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,294,-4.31,0.52,12,0.42,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,256,6,2,2.40,116552374,458349,122.50,250,260,250,325,175,250,254.29,3.11,0,-5830,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,296,-4.34,0.52,12,0.40,-59.00,493.00,453,20240819,-43.49,209,20241210,22.49,380,-32.63,20250109,219,16.89,20250102,453,-43.49,20240819,209,22.49,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,257,7,2,2.80,111400432,438162,117.11,250,260,250,325,175,250,254.24,3.11,0,-1410,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,297,-4.36,0.52,12,0.38,-59.00,493.00,453,20240819,-43.27,209,20241210,22.97,380,-32.37,20250109,219,17.35,20250102,453,-43.27,20240819,209,22.97,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,2,2,0.80,72993744,286870,76.67,250,259,250,325,175,250,254.45,3.11,0,-63844,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,292,-4.27,0.51,12,0.25,-59.00,493.00,453,20240819,-44.37,209,20241210,20.57,380,-33.68,20250109,219,15.07,20250102,453,-44.37,20240819,209,20.57,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,258,8,2,3.20,65305176,256724,68.61,250,259,250,325,175,250,254.38,3.11,0,-65098,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,299,-4.37,0.52,12,0.22,-59.00,493.00,453,20240819,-43.05,209,20241210,23.44,380,-32.11,20250109,219,17.81,20250102,453,-43.05,20240819,209,23.44,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,253,3,2,1.20,35686975,141248,37.75,250,255,250,325,175,250,252.65,3.11,0,-49044,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,293,-4.29,0.51,12,0.12,-59.00,493.00,453,20240819,-44.15,209,20241210,21.05,380,-33.42,20250109,219,15.53,20250102,453,-44.15,20240819,209,21.05,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250516,090403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,1,2,0.40,9037122,35961,9.61,250,254,250,325,175,250,251.30,3.11,0,-16769,266,257,253,244,240,256,243,116,75,100,170,1,1,115714347,290,-4.25,0.51,12,0.03,-59.00,493.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,Y,038530,100,115 억,,3593445,N,N,0,N,00,N
20250515,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-8,5,-3.10,94106174,371517,108.88,262,262,249,335,181,258,253.30,3.17,0,-77843,263,260,256,253,249,262,255,116,77,100,180,1,1,115714347,289,-4.24,0.51,12,0.32,-59.00,493.00,453,20240819,-44.81,209,20241210,19.62,380,-34.21,20250109,219,14.16,20250102,453,-44.81,20240819,209,19.62,20241210,0.00,Y,038530,100,115 억,,3669007,N,N,0,N,00,N
20250515,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,-7,5,-2.71,83236205,328064,96.15,262,262,250,335,181,258,253.72,3.17,0,-57813,263,260,256,253,249,262,255,116,77,100,180,1,1,115714347,290,-4.25,0.51,12,0.28,-59.00,493.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,Y,038530,100,115 억,,3669007,N,N,0,N,00,N
20250515,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,254,-4,5,-1.55,69317541,272656,79.91,262,262,250,335,181,258,254.23,3.17,0,-50522,263,260,256,253,249,262,255,116,77,100,180,1,1,115714347,294,-4.31,0.52,12,0.24,-59.00,493.00,453,20240819,-43.93,209,20241210,21.53,380,-33.16,20250109,219,15.98,20250102,453,-43.93,20240819,209,21.53,20241210,0.00,Y,038530,100,115 억,,3669007,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 160400 57 100.00 KOSDAQ 유통 N N N N N 255 5 2 2.00 131655351 517942 138.43 250 260 250 325 175 250 254.19 3.11 0 3159 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 295 -4.32 0.52 12 0.45 -59.00 493.00 453 20240819 -43.71 209 20241210 22.01 380 -32.89 20250109 219 16.44 20250102 453 -43.71 20240819 209 22.01 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
3 20250516 150404 57 100.00 KOSDAQ 유통 N N N N N 254 4 2 1.60 124610162 490220 131.02 250 260 250 325 175 250 254.19 3.11 0 -4250 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 294 -4.31 0.52 12 0.42 -59.00 493.00 453 20240819 -43.93 209 20241210 21.53 380 -33.16 20250109 219 15.98 20250102 453 -43.93 20240819 209 21.53 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
4 20250516 140403 57 100.00 KOSDAQ 유통 N N N N N 256 6 2 2.40 116552374 458349 122.50 250 260 250 325 175 250 254.29 3.11 0 -5830 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 296 -4.34 0.52 12 0.40 -59.00 493.00 453 20240819 -43.49 209 20241210 22.49 380 -32.63 20250109 219 16.89 20250102 453 -43.49 20240819 209 22.49 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
5 20250516 130402 57 100.00 KOSDAQ 유통 N N N N N 257 7 2 2.80 111400432 438162 117.11 250 260 250 325 175 250 254.24 3.11 0 -1410 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 297 -4.36 0.52 12 0.38 -59.00 493.00 453 20240819 -43.27 209 20241210 22.97 380 -32.37 20250109 219 17.35 20250102 453 -43.27 20240819 209 22.97 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
6 20250516 120400 57 100.00 KOSDAQ 유통 N N N N N 252 2 2 0.80 72993744 286870 76.67 250 259 250 325 175 250 254.45 3.11 0 -63844 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 292 -4.27 0.51 12 0.25 -59.00 493.00 453 20240819 -44.37 209 20241210 20.57 380 -33.68 20250109 219 15.07 20250102 453 -44.37 20240819 209 20.57 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
7 20250516 110348 57 100.00 KOSDAQ 유통 N N N N N 258 8 2 3.20 65305176 256724 68.61 250 259 250 325 175 250 254.38 3.11 0 -65098 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 299 -4.37 0.52 12 0.22 -59.00 493.00 453 20240819 -43.05 209 20241210 23.44 380 -32.11 20250109 219 17.81 20250102 453 -43.05 20240819 209 23.44 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
8 20250516 100404 57 100.00 KOSDAQ 유통 N N N N N 253 3 2 1.20 35686975 141248 37.75 250 255 250 325 175 250 252.65 3.11 0 -49044 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 293 -4.29 0.51 12 0.12 -59.00 493.00 453 20240819 -44.15 209 20241210 21.05 380 -33.42 20250109 219 15.53 20250102 453 -44.15 20240819 209 21.05 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
9 20250516 090403 57 100.00 KOSDAQ 유통 N N N N N 251 1 2 0.40 9037122 35961 9.61 250 254 250 325 175 250 251.30 3.11 0 -16769 266 257 253 244 240 256 243 116 75 100 170 1 1 115714347 290 -4.25 0.51 12 0.03 -59.00 493.00 453 20240819 -44.59 209 20241210 20.10 380 -33.95 20250109 219 14.61 20250102 453 -44.59 20240819 209 20.10 20241210 0.00 Y 038530 100 115 억 3593445 N N 0 N 00 N
10 20250515 160428 57 100.00 KOSDAQ 유통 N N N N N 250 -8 5 -3.10 94106174 371517 108.88 262 262 249 335 181 258 253.30 3.17 0 -77843 263 260 256 253 249 262 255 116 77 100 180 1 1 115714347 289 -4.24 0.51 12 0.32 -59.00 493.00 453 20240819 -44.81 209 20241210 19.62 380 -34.21 20250109 219 14.16 20250102 453 -44.81 20240819 209 19.62 20241210 0.00 Y 038530 100 115 억 3669007 N N 0 N 00 N
11 20250515 150432 57 100.00 KOSDAQ 유통 N N N N N 251 -7 5 -2.71 83236205 328064 96.15 262 262 250 335 181 258 253.72 3.17 0 -57813 263 260 256 253 249 262 255 116 77 100 180 1 1 115714347 290 -4.25 0.51 12 0.28 -59.00 493.00 453 20240819 -44.59 209 20241210 20.10 380 -33.95 20250109 219 14.61 20250102 453 -44.59 20240819 209 20.10 20241210 0.00 Y 038530 100 115 억 3669007 N N 0 N 00 N
12 20250515 140433 57 100.00 KOSDAQ 유통 N N N N N 254 -4 5 -1.55 69317541 272656 79.91 262 262 250 335 181 258 254.23 3.17 0 -50522 263 260 256 253 249 262 255 116 77 100 180 1 1 115714347 294 -4.31 0.52 12 0.24 -59.00 493.00 453 20240819 -43.93 209 20241210 21.53 380 -33.16 20250109 219 15.98 20250102 453 -43.93 20240819 209 21.53 20241210 0.00 Y 038530 100 115 억 3669007 N N 0 N 00 N