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
038880/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
20250512,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,205,8,2,4.06,193802096,965869,127.95,197,205,197,256,138,197,200.65,1.41,0,312490,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,770,-3.36,0.84,12,0.26,-61.00,245.00,391,20240503,-47.57,141,20241209,45.39,358,-42.74,20250107,174,17.82,20250102,388,-47.16,20240513,141,45.39,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,107241,N,00,N
20250512,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,6,2,3.05,189300722,943822,125.03,197,205,197,256,138,197,200.57,1.41,0,308027,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,763,-3.33,0.83,12,0.25,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,6,2,3.05,158577212,792202,104.94,197,205,197,256,138,197,200.17,1.41,0,244355,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,763,-3.33,0.83,12,0.21,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,202,5,2,2.54,152100713,760127,100.69,197,205,197,256,138,197,200.10,1.41,0,228753,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,759,-3.31,0.82,12,0.20,-61.00,245.00,391,20240503,-48.34,141,20241209,43.26,358,-43.58,20250107,174,16.09,20250102,388,-47.94,20240513,141,43.26,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,202,5,2,2.54,144427914,722130,95.66,197,205,197,256,138,197,200.00,1.41,0,228888,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,759,-3.31,0.82,12,0.19,-61.00,245.00,391,20240503,-48.34,141,20241209,43.26,358,-43.58,20250107,174,16.09,20250102,388,-47.94,20240513,141,43.26,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,203,6,2,3.05,105280856,528693,70.04,197,205,197,256,138,197,199.13,1.41,0,166203,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,763,-3.33,0.83,12,0.14,-61.00,245.00,391,20240503,-48.08,141,20241209,43.97,358,-43.30,20250107,174,16.67,20250102,388,-47.68,20240513,141,43.97,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,200,3,2,1.52,77789121,392693,52.02,197,201,197,256,138,197,198.09,1.41,0,83075,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,751,-3.28,0.82,12,0.10,-61.00,245.00,391,20240503,-48.85,141,20241209,41.84,358,-44.13,20250107,174,14.94,20250102,388,-48.45,20240513,141,41.84,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250512,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,197,0,3,0.00,2191576,11122,1.47,197,199,197,256,138,197,197.05,1.41,0,0,207,201,198,192,189,200,191,376,59,100,130,1,1,375721175,740,-3.23,0.80,12,0.00,-61.00,245.00,391,20240503,-49.62,141,20241209,39.72,358,-44.97,20250107,174,13.22,20250102,388,-49.23,20240513,141,39.72,20241209,0.01,Y,038880,100,375 억,,5297465,N,N,70484,N,00,N
20250509,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,197,-3,5,-1.50,148940461,753728,79.88,204,204,195,260,140,200,197.61,1.43,0,-211721,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,740,-3.23,0.80,12,0.20,-61.00,245.00,391,20240503,-49.62,141,20241209,39.72,358,-44.97,20250107,174,13.22,20250102,388,-49.23,20240513,141,39.72,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,70484,N,00,N
20250509,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,199,-1,5,-0.50,139672607,706890,74.91,204,204,195,260,140,200,197.59,1.43,0,-215400,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,748,-3.26,0.81,12,0.19,-61.00,245.00,391,20240503,-49.10,141,20241209,41.13,358,-44.41,20250107,174,14.37,20250102,388,-48.71,20240513,141,41.13,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,N,00,N
20250509,140426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,198,-2,5,-1.00,128604480,650922,68.98,204,204,195,260,140,200,197.57,1.43,0,-193553,206,203,201,198,196,202,197,376,60,100,140,1,1,375721175,744,-3.25,0.81,12,0.17,-61.00,245.00,391,20240503,-49.36,141,20241209,40.43,358,-44.69,20250107,174,13.79,20250102,388,-48.97,20240513,141,40.43,20241209,0.01,Y,038880,100,375 억,,5382901,N,N,90880,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 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 205 8 2 4.06 193802096 965869 127.95 197 205 197 256 138 197 200.65 1.41 0 312490 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 770 -3.36 0.84 12 0.26 -61.00 245.00 391 20240503 -47.57 141 20241209 45.39 358 -42.74 20250107 174 17.82 20250102 388 -47.16 20240513 141 45.39 20241209 0.01 Y 038880 100 375 억 5297465 N N 107241 N 00 N
3 20250512 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 203 6 2 3.05 189300722 943822 125.03 197 205 197 256 138 197 200.57 1.41 0 308027 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 763 -3.33 0.83 12 0.25 -61.00 245.00 391 20240503 -48.08 141 20241209 43.97 358 -43.30 20250107 174 16.67 20250102 388 -47.68 20240513 141 43.97 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
4 20250512 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 203 6 2 3.05 158577212 792202 104.94 197 205 197 256 138 197 200.17 1.41 0 244355 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 763 -3.33 0.83 12 0.21 -61.00 245.00 391 20240503 -48.08 141 20241209 43.97 358 -43.30 20250107 174 16.67 20250102 388 -47.68 20240513 141 43.97 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
5 20250512 130426 57 100.00 KOSDAQ 전기·전자 N N N N N 202 5 2 2.54 152100713 760127 100.69 197 205 197 256 138 197 200.10 1.41 0 228753 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 759 -3.31 0.82 12 0.20 -61.00 245.00 391 20240503 -48.34 141 20241209 43.26 358 -43.58 20250107 174 16.09 20250102 388 -47.94 20240513 141 43.26 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
6 20250512 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 202 5 2 2.54 144427914 722130 95.66 197 205 197 256 138 197 200.00 1.41 0 228888 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 759 -3.31 0.82 12 0.19 -61.00 245.00 391 20240503 -48.34 141 20241209 43.26 358 -43.58 20250107 174 16.09 20250102 388 -47.94 20240513 141 43.26 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
7 20250512 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 203 6 2 3.05 105280856 528693 70.04 197 205 197 256 138 197 199.13 1.41 0 166203 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 763 -3.33 0.83 12 0.14 -61.00 245.00 391 20240503 -48.08 141 20241209 43.97 358 -43.30 20250107 174 16.67 20250102 388 -47.68 20240513 141 43.97 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
8 20250512 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 200 3 2 1.52 77789121 392693 52.02 197 201 197 256 138 197 198.09 1.41 0 83075 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 751 -3.28 0.82 12 0.10 -61.00 245.00 391 20240503 -48.85 141 20241209 41.84 358 -44.13 20250107 174 14.94 20250102 388 -48.45 20240513 141 41.84 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
9 20250512 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 197 0 3 0.00 2191576 11122 1.47 197 199 197 256 138 197 197.05 1.41 0 0 207 201 198 192 189 200 191 376 59 100 130 1 1 375721175 740 -3.23 0.80 12 0.00 -61.00 245.00 391 20240503 -49.62 141 20241209 39.72 358 -44.97 20250107 174 13.22 20250102 388 -49.23 20240513 141 39.72 20241209 0.01 Y 038880 100 375 억 5297465 N N 70484 N 00 N
10 20250509 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 197 -3 5 -1.50 148940461 753728 79.88 204 204 195 260 140 200 197.61 1.43 0 -211721 206 203 201 198 196 202 197 376 60 100 140 1 1 375721175 740 -3.23 0.80 12 0.20 -61.00 245.00 391 20240503 -49.62 141 20241209 39.72 358 -44.97 20250107 174 13.22 20250102 388 -49.23 20240513 141 39.72 20241209 0.01 Y 038880 100 375 억 5382901 N N 70484 N 00 N
11 20250509 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 199 -1 5 -0.50 139672607 706890 74.91 204 204 195 260 140 200 197.59 1.43 0 -215400 206 203 201 198 196 202 197 376 60 100 140 1 1 375721175 748 -3.26 0.81 12 0.19 -61.00 245.00 391 20240503 -49.10 141 20241209 41.13 358 -44.41 20250107 174 14.37 20250102 388 -48.71 20240513 141 41.13 20241209 0.01 Y 038880 100 375 억 5382901 N N 90880 N 00 N
12 20250509 140426 57 100.00 KOSDAQ 전기·전자 N N N N N 198 -2 5 -1.00 128604480 650922 68.98 204 204 195 260 140 200 197.57 1.43 0 -193553 206 203 201 198 196 202 197 376 60 100 140 1 1 375721175 744 -3.25 0.81 12 0.17 -61.00 245.00 391 20240503 -49.36 141 20241209 40.43 358 -44.69 20250107 174 13.79 20250102 388 -48.97 20240513 141 40.43 20241209 0.01 Y 038880 100 375 억 5382901 N N 90880 N 00 N