ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,-100,5,-0.63,167976130,10612,164.50,15900,15990,15550,20650,11130,15900,15828.89,2.02,0,-2001,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1713,-22.54,1.07,12,0.10,-701.00,14834.00,24600,20240724,-35.77,14700,20241209,7.48,18000,-12.22,20250325,14840,6.47,20250407,24600,-35.77,20240724,14700,7.48,20241209,2.05,Y,038290,500,54 억,,219062,N,N,3368,N,00,N
20250512,150426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-130,5,-0.82,146591410,9255,143.47,15900,15990,15550,20650,11130,15900,15839.16,2.02,0,-1938,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1710,-22.50,1.06,12,0.09,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,140425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-130,5,-0.82,107867400,6809,105.55,15900,15990,15550,20650,11130,15900,15841.89,2.02,0,-1062,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1710,-22.50,1.06,12,0.06,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,130424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-130,5,-0.82,104917010,6622,102.65,15900,15990,15550,20650,11130,15900,15843.70,2.02,0,-900,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1710,-22.50,1.06,12,0.06,-701.00,14834.00,24600,20240724,-35.89,14700,20241209,7.28,18000,-12.39,20250325,14840,6.27,20250407,24600,-35.89,20240724,14700,7.28,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,120426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15820,-80,5,-0.50,74982420,4724,73.23,15900,15990,15550,20650,11130,15900,15872.65,2.02,0,-218,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1715,-22.57,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.69,14700,20241209,7.62,18000,-12.11,20250325,14840,6.60,20250407,24600,-35.69,20240724,14700,7.62,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,110426,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15890,-10,5,-0.06,57332820,3611,55.98,15900,15990,15550,20650,11130,15900,15877.27,2.02,0,-507,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1723,-22.67,1.07,12,0.03,-701.00,14834.00,24600,20240724,-35.41,14700,20241209,8.10,18000,-11.72,20250325,14840,7.08,20250407,24600,-35.41,20240724,14700,8.10,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,100425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,0,3,0.00,15883640,1006,15.59,15900,15990,15550,20650,11130,15900,15788.91,2.02,0,-102,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1724,-22.68,1.07,12,0.01,-701.00,14834.00,24600,20240724,-35.37,14700,20241209,8.16,18000,-11.67,20250325,14840,7.14,20250407,24600,-35.37,20240724,14700,8.16,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250512,090425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,0,3,0.00,668810,42,0.65,15900,15990,15900,20650,11130,15900,15924.05,2.02,0,-5,16006,15952,15846,15792,15686,15980,15820,54,4750,500,11440,10,1,10841400,1724,-22.68,1.07,12,0.00,-701.00,14834.00,24600,20240724,-35.37,14700,20241209,8.16,18000,-11.67,20250325,14840,7.14,20250407,24600,-35.37,20240724,14700,8.16,20241209,2.05,Y,038290,500,54 억,,219062,N,N,1511,N,00,N
20250509,160423,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15900,100,2,0.63,101894930,6451,60.59,15870,15900,15740,20500,11060,15800,15795.21,2.04,0,-1375,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1724,-22.68,1.07,12,0.06,-701.00,14834.00,24600,20240724,-35.37,14700,20241209,8.16,18000,-11.67,20250325,14840,7.14,20250407,24600,-35.37,20240724,14700,8.16,20241209,2.03,Y,038290,500,54 억,,221137,N,N,1511,N,00,N
20250509,150425,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,30,2,0.19,91494340,5795,54.43,15870,15870,15740,20500,11060,15800,15788.50,2.04,0,-1371,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1716,-22.58,1.07,12,0.05,-701.00,14834.00,24600,20240724,-35.65,14700,20241209,7.69,18000,-12.06,20250325,14840,6.67,20250407,24600,-35.65,20240724,14700,7.69,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,N,00,N
20250509,140424,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,10,2,0.06,74848710,4743,44.55,15870,15870,15740,20500,11060,15800,15780.88,2.04,0,-1067,16153,15976,15823,15646,15493,16065,15735,54,4700,500,11370,10,1,10841400,1714,-22.55,1.07,12,0.04,-701.00,14834.00,24600,20240724,-35.73,14700,20241209,7.55,18000,-12.17,20250325,14840,6.54,20250407,24600,-35.73,20240724,14700,7.55,20241209,2.03,Y,038290,500,54 억,,221137,N,N,310,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 20250512 160421 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 -100 5 -0.63 167976130 10612 164.50 15900 15990 15550 20650 11130 15900 15828.89 2.02 0 -2001 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1713 -22.54 1.07 12 0.10 -701.00 14834.00 24600 20240724 -35.77 14700 20241209 7.48 18000 -12.22 20250325 14840 6.47 20250407 24600 -35.77 20240724 14700 7.48 20241209 2.05 Y 038290 500 54 억 219062 N N 3368 N 00 N
3 20250512 150426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15770 -130 5 -0.82 146591410 9255 143.47 15900 15990 15550 20650 11130 15900 15839.16 2.02 0 -1938 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1710 -22.50 1.06 12 0.09 -701.00 14834.00 24600 20240724 -35.89 14700 20241209 7.28 18000 -12.39 20250325 14840 6.27 20250407 24600 -35.89 20240724 14700 7.28 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
4 20250512 140425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15770 -130 5 -0.82 107867400 6809 105.55 15900 15990 15550 20650 11130 15900 15841.89 2.02 0 -1062 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1710 -22.50 1.06 12 0.06 -701.00 14834.00 24600 20240724 -35.89 14700 20241209 7.28 18000 -12.39 20250325 14840 6.27 20250407 24600 -35.89 20240724 14700 7.28 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
5 20250512 130424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15770 -130 5 -0.82 104917010 6622 102.65 15900 15990 15550 20650 11130 15900 15843.70 2.02 0 -900 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1710 -22.50 1.06 12 0.06 -701.00 14834.00 24600 20240724 -35.89 14700 20241209 7.28 18000 -12.39 20250325 14840 6.27 20250407 24600 -35.89 20240724 14700 7.28 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
6 20250512 120426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15820 -80 5 -0.50 74982420 4724 73.23 15900 15990 15550 20650 11130 15900 15872.65 2.02 0 -218 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1715 -22.57 1.07 12 0.04 -701.00 14834.00 24600 20240724 -35.69 14700 20241209 7.62 18000 -12.11 20250325 14840 6.60 20250407 24600 -35.69 20240724 14700 7.62 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
7 20250512 110426 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15890 -10 5 -0.06 57332820 3611 55.98 15900 15990 15550 20650 11130 15900 15877.27 2.02 0 -507 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1723 -22.67 1.07 12 0.03 -701.00 14834.00 24600 20240724 -35.41 14700 20241209 8.10 18000 -11.72 20250325 14840 7.08 20250407 24600 -35.41 20240724 14700 8.10 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
8 20250512 100425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 0 3 0.00 15883640 1006 15.59 15900 15990 15550 20650 11130 15900 15788.91 2.02 0 -102 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1724 -22.68 1.07 12 0.01 -701.00 14834.00 24600 20240724 -35.37 14700 20241209 8.16 18000 -11.67 20250325 14840 7.14 20250407 24600 -35.37 20240724 14700 8.16 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
9 20250512 090425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 0 3 0.00 668810 42 0.65 15900 15990 15900 20650 11130 15900 15924.05 2.02 0 -5 16006 15952 15846 15792 15686 15980 15820 54 4750 500 11440 10 1 10841400 1724 -22.68 1.07 12 0.00 -701.00 14834.00 24600 20240724 -35.37 14700 20241209 8.16 18000 -11.67 20250325 14840 7.14 20250407 24600 -35.37 20240724 14700 8.16 20241209 2.05 Y 038290 500 54 억 219062 N N 1511 N 00 N
10 20250509 160423 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15900 100 2 0.63 101894930 6451 60.59 15870 15900 15740 20500 11060 15800 15795.21 2.04 0 -1375 16153 15976 15823 15646 15493 16065 15735 54 4700 500 11370 10 1 10841400 1724 -22.68 1.07 12 0.06 -701.00 14834.00 24600 20240724 -35.37 14700 20241209 8.16 18000 -11.67 20250325 14840 7.14 20250407 24600 -35.37 20240724 14700 8.16 20241209 2.03 Y 038290 500 54 억 221137 N N 1511 N 00 N
11 20250509 150425 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15830 30 2 0.19 91494340 5795 54.43 15870 15870 15740 20500 11060 15800 15788.50 2.04 0 -1371 16153 15976 15823 15646 15493 16065 15735 54 4700 500 11370 10 1 10841400 1716 -22.58 1.07 12 0.05 -701.00 14834.00 24600 20240724 -35.65 14700 20241209 7.69 18000 -12.06 20250325 14840 6.67 20250407 24600 -35.65 20240724 14700 7.69 20241209 2.03 Y 038290 500 54 억 221137 N N 310 N 00 N
12 20250509 140424 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 10 2 0.06 74848710 4743 44.55 15870 15870 15740 20500 11060 15800 15780.88 2.04 0 -1067 16153 15976 15823 15646 15493 16065 15735 54 4700 500 11370 10 1 10841400 1714 -22.55 1.07 12 0.04 -701.00 14834.00 24600 20240724 -35.73 14700 20241209 7.55 18000 -12.17 20250325 14840 6.54 20250407 24600 -35.73 20240724 14700 7.55 20241209 2.03 Y 038290 500 54 억 221137 N N 310 N 00 N