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
038950/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
20250516,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-15,5,-0.44,10644710,3132,259.92,3430,3435,3380,4465,2405,3435,3398.69,1.99,0,-35,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,349,-21.38,0.33,12,0.03,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-15,5,-0.44,6431270,1900,157.68,3430,3435,3380,4465,2405,3435,3384.88,1.99,0,-23,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,349,-21.38,0.33,12,0.02,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,-30,5,-0.87,6284210,1857,154.11,3430,3435,3380,4465,2405,3435,3384.07,1.99,0,-13,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,348,-21.28,0.33,12,0.02,-160.00,10214.00,5220,20240517,-34.77,2730,20241209,24.73,3875,-12.13,20250123,3030,12.38,20250211,5220,-34.77,20240517,2730,24.73,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-15,5,-0.44,6250130,1847,153.28,3430,3435,3380,4465,2405,3435,3383.94,1.99,0,-15,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,349,-21.38,0.33,12,0.02,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,120401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-40,5,-1.16,6140520,1815,150.62,3430,3435,3380,4465,2405,3435,3383.21,1.99,0,-38,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,347,-21.22,0.33,12,0.02,-160.00,10214.00,5220,20240517,-34.96,2730,20241209,24.36,3875,-12.39,20250123,3030,12.05,20250211,5220,-34.96,20240517,2730,24.36,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,110350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-15,5,-0.44,6133710,1813,150.46,3430,3435,3380,4465,2405,3435,3383.18,1.99,0,-39,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,349,-21.38,0.33,12,0.02,-160.00,10214.00,5220,20240517,-34.48,2730,20241209,25.27,3875,-11.74,20250123,3030,12.87,20250211,5220,-34.48,20240517,2730,25.27,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,100406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,0,3,0.00,4953215,1464,121.49,3430,3435,3380,4465,2405,3435,3383.34,1.99,0,-48,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,351,-21.47,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250516,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,0,3,0.00,0,0,0.00,0,0,0,4465,2405,3435,0.00,1.99,0,0,3528,3481,3458,3411,3388,3470,3400,51,1030,500,2190,5,1,10210765,351,-21.47,0.34,12,0.00,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.34,Y,038950,500,51 억,,202949,N,N,0,N,00,N
20250515,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-45,5,-1.29,4182985,1205,24.72,3480,3505,3435,4520,2440,3480,3471.36,1.99,0,-48,3596,3537,3461,3402,3326,3567,3432,51,1040,500,2220,5,1,10210765,351,-21.47,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.34,Y,038950,500,51 억,,202934,N,N,0,N,00,N
20250515,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-45,5,-1.29,4079380,1175,24.10,3480,3505,3435,4520,2440,3480,3471.81,1.99,0,-47,3596,3537,3461,3402,3326,3567,3432,51,1040,500,2220,5,1,10210765,351,-21.47,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.20,2730,20241209,25.82,3875,-11.35,20250123,3030,13.37,20250211,5220,-34.20,20240517,2730,25.82,20241209,0.34,Y,038950,500,51 억,,202934,N,N,0,N,00,N
20250515,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-15,5,-0.43,2989060,859,17.62,3480,3505,3450,4520,2440,3480,3479.70,1.99,0,-30,3596,3537,3461,3402,3326,3567,3432,51,1040,500,2220,5,1,10210765,354,-21.66,0.34,12,0.01,-160.00,10214.00,5220,20240517,-33.62,2730,20241209,26.92,3875,-10.58,20250123,3030,14.36,20250211,5220,-33.62,20240517,2730,26.92,20241209,0.34,Y,038950,500,51 억,,202934,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 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -15 5 -0.44 10644710 3132 259.92 3430 3435 3380 4465 2405 3435 3398.69 1.99 0 -35 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 349 -21.38 0.33 12 0.03 -160.00 10214.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
3 20250516 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -15 5 -0.44 6431270 1900 157.68 3430 3435 3380 4465 2405 3435 3384.88 1.99 0 -23 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 349 -21.38 0.33 12 0.02 -160.00 10214.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
4 20250516 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 3405 -30 5 -0.87 6284210 1857 154.11 3430 3435 3380 4465 2405 3435 3384.07 1.99 0 -13 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 348 -21.28 0.33 12 0.02 -160.00 10214.00 5220 20240517 -34.77 2730 20241209 24.73 3875 -12.13 20250123 3030 12.38 20250211 5220 -34.77 20240517 2730 24.73 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
5 20250516 130403 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -15 5 -0.44 6250130 1847 153.28 3430 3435 3380 4465 2405 3435 3383.94 1.99 0 -15 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 349 -21.38 0.33 12 0.02 -160.00 10214.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
6 20250516 120401 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -40 5 -1.16 6140520 1815 150.62 3430 3435 3380 4465 2405 3435 3383.21 1.99 0 -38 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 347 -21.22 0.33 12 0.02 -160.00 10214.00 5220 20240517 -34.96 2730 20241209 24.36 3875 -12.39 20250123 3030 12.05 20250211 5220 -34.96 20240517 2730 24.36 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
7 20250516 110350 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 -15 5 -0.44 6133710 1813 150.46 3430 3435 3380 4465 2405 3435 3383.18 1.99 0 -39 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 349 -21.38 0.33 12 0.02 -160.00 10214.00 5220 20240517 -34.48 2730 20241209 25.27 3875 -11.74 20250123 3030 12.87 20250211 5220 -34.48 20240517 2730 25.27 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
8 20250516 100406 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 0 3 0.00 4953215 1464 121.49 3430 3435 3380 4465 2405 3435 3383.34 1.99 0 -48 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 351 -21.47 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
9 20250516 090404 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 0 3 0.00 0 0 0.00 0 0 0 4465 2405 3435 0.00 1.99 0 0 3528 3481 3458 3411 3388 3470 3400 51 1030 500 2190 5 1 10210765 351 -21.47 0.34 12 0.00 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.34 Y 038950 500 51 억 202949 N N 0 N 00 N
10 20250515 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 -45 5 -1.29 4182985 1205 24.72 3480 3505 3435 4520 2440 3480 3471.36 1.99 0 -48 3596 3537 3461 3402 3326 3567 3432 51 1040 500 2220 5 1 10210765 351 -21.47 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.34 Y 038950 500 51 억 202934 N N 0 N 00 N
11 20250515 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 3435 -45 5 -1.29 4079380 1175 24.10 3480 3505 3435 4520 2440 3480 3471.81 1.99 0 -47 3596 3537 3461 3402 3326 3567 3432 51 1040 500 2220 5 1 10210765 351 -21.47 0.34 12 0.01 -160.00 10214.00 5220 20240517 -34.20 2730 20241209 25.82 3875 -11.35 20250123 3030 13.37 20250211 5220 -34.20 20240517 2730 25.82 20241209 0.34 Y 038950 500 51 억 202934 N N 0 N 00 N
12 20250515 140434 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 -15 5 -0.43 2989060 859 17.62 3480 3505 3450 4520 2440 3480 3479.70 1.99 0 -30 3596 3537 3461 3402 3326 3567 3432 51 1040 500 2220 5 1 10210765 354 -21.66 0.34 12 0.01 -160.00 10214.00 5220 20240517 -33.62 2730 20241209 26.92 3875 -10.58 20250123 3030 14.36 20250211 5220 -33.62 20240517 2730 26.92 20241209 0.34 Y 038950 500 51 억 202934 N N 0 N 00 N