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
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
20250512,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-70,5,-2.02,28608225,8320,116.14,3460,3475,3390,4495,2425,3460,3438.49,1.98,0,536,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,346,-21.19,0.33,12,0.08,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,-15,5,-0.43,24868780,7217,100.74,3460,3475,3390,4495,2425,3460,3445.86,1.98,0,1495,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,352,-21.53,0.34,12,0.07,-160.00,10214.00,5220,20240517,-34.00,2730,20241209,26.19,3875,-11.10,20250123,3030,13.70,20250211,5220,-34.00,20240517,2730,26.19,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-10,5,-0.29,16731620,4838,67.53,3460,3475,3445,4495,2425,3460,3458.38,1.98,0,99,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,352,-21.56,0.34,12,0.05,-160.00,10214.00,5220,20240517,-33.91,2730,20241209,26.37,3875,-10.97,20250123,3030,13.86,20250211,5220,-33.91,20240517,2730,26.37,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,-10,5,-0.29,13878195,4011,55.99,3460,3475,3450,4495,2425,3460,3460.03,1.98,0,55,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,352,-21.56,0.34,12,0.04,-160.00,10214.00,5220,20240517,-33.91,2730,20241209,26.37,3875,-10.97,20250123,3030,13.86,20250211,5220,-33.91,20240517,2730,26.37,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,11958070,3456,48.24,3460,3475,3450,4495,2425,3460,3460.09,1.98,0,46,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,353,-21.62,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,10,2,0.29,9255755,2675,37.34,3460,3475,3450,4495,2425,3460,3460.10,1.98,0,-42,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,354,-21.69,0.34,12,0.03,-160.00,10214.00,5220,20240517,-33.52,2730,20241209,27.11,3875,-10.45,20250123,3030,14.52,20250211,5220,-33.52,20240517,2730,27.11,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,100427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,1830025,529,7.38,3460,3475,3450,4495,2425,3460,3459.40,1.98,0,-98,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,353,-21.62,0.34,12,0.01,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250512,090428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,96880,28,0.39,3460,3460,3460,4495,2425,3460,3460.00,1.98,0,-21,3553,3506,3463,3416,3373,3485,3395,51,1035,500,2210,5,1,10210765,353,-21.62,0.34,12,0.00,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,202490,N,N,0,N,00,N
20250509,160426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-25,5,-0.72,24832770,7164,63.51,3500,3510,3420,4530,2440,3485,3466.33,1.93,0,317,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,353,-21.62,0.34,12,0.07,-160.00,10214.00,5220,20240517,-33.72,2730,20241209,26.74,3875,-10.71,20250123,3030,14.19,20250211,5220,-33.72,20240517,2730,26.74,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N
20250509,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3505,20,2,0.57,24524710,7075,62.72,3500,3510,3420,4530,2440,3485,3466.39,1.93,0,363,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,358,-21.91,0.34,12,0.07,-160.00,10214.00,5220,20240517,-32.85,2730,20241209,28.39,3875,-9.55,20250123,3030,15.68,20250211,5220,-32.85,20240517,2730,28.39,20241209,0.34,Y,038950,500,51 억,,197357,N,N,0,N,00,N
20250509,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-15,5,-0.43,12593280,3660,32.45,3500,3500,3420,4530,2440,3485,3440.79,1.93,0,199,3588,3536,3433,3381,3278,3562,3407,51,1045,500,2230,5,1,10210765,354,-21.69,0.34,12,0.04,-160.00,10214.00,5220,20240517,-33.52,2730,20241209,27.11,3875,-10.45,20250123,3030,14.52,20250211,5220,-33.52,20240517,2730,27.11,20241209,0.34,Y,038950,500,51 억,,197357,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 20250512 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 -70 5 -2.02 28608225 8320 116.14 3460 3475 3390 4495 2425 3460 3438.49 1.98 0 536 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 346 -21.19 0.33 12 0.08 -160.00 10214.00 5220 20240517 -35.06 2730 20241209 24.18 3875 -12.52 20250123 3030 11.88 20250211 5220 -35.06 20240517 2730 24.18 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
3 20250512 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 3445 -15 5 -0.43 24868780 7217 100.74 3460 3475 3390 4495 2425 3460 3445.86 1.98 0 1495 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 352 -21.53 0.34 12 0.07 -160.00 10214.00 5220 20240517 -34.00 2730 20241209 26.19 3875 -11.10 20250123 3030 13.70 20250211 5220 -34.00 20240517 2730 26.19 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
4 20250512 140428 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 -10 5 -0.29 16731620 4838 67.53 3460 3475 3445 4495 2425 3460 3458.38 1.98 0 99 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 352 -21.56 0.34 12 0.05 -160.00 10214.00 5220 20240517 -33.91 2730 20241209 26.37 3875 -10.97 20250123 3030 13.86 20250211 5220 -33.91 20240517 2730 26.37 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
5 20250512 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 3450 -10 5 -0.29 13878195 4011 55.99 3460 3475 3450 4495 2425 3460 3460.03 1.98 0 55 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 352 -21.56 0.34 12 0.04 -160.00 10214.00 5220 20240517 -33.91 2730 20241209 26.37 3875 -10.97 20250123 3030 13.86 20250211 5220 -33.91 20240517 2730 26.37 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
6 20250512 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 0 3 0.00 11958070 3456 48.24 3460 3475 3450 4495 2425 3460 3460.09 1.98 0 46 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 353 -21.62 0.34 12 0.03 -160.00 10214.00 5220 20240517 -33.72 2730 20241209 26.74 3875 -10.71 20250123 3030 14.19 20250211 5220 -33.72 20240517 2730 26.74 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
7 20250512 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 10 2 0.29 9255755 2675 37.34 3460 3475 3450 4495 2425 3460 3460.10 1.98 0 -42 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 354 -21.69 0.34 12 0.03 -160.00 10214.00 5220 20240517 -33.52 2730 20241209 27.11 3875 -10.45 20250123 3030 14.52 20250211 5220 -33.52 20240517 2730 27.11 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
8 20250512 100427 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 0 3 0.00 1830025 529 7.38 3460 3475 3450 4495 2425 3460 3459.40 1.98 0 -98 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 353 -21.62 0.34 12 0.01 -160.00 10214.00 5220 20240517 -33.72 2730 20241209 26.74 3875 -10.71 20250123 3030 14.19 20250211 5220 -33.72 20240517 2730 26.74 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
9 20250512 090428 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 0 3 0.00 96880 28 0.39 3460 3460 3460 4495 2425 3460 3460.00 1.98 0 -21 3553 3506 3463 3416 3373 3485 3395 51 1035 500 2210 5 1 10210765 353 -21.62 0.34 12 0.00 -160.00 10214.00 5220 20240517 -33.72 2730 20241209 26.74 3875 -10.71 20250123 3030 14.19 20250211 5220 -33.72 20240517 2730 26.74 20241209 0.34 Y 038950 500 51 억 202490 N N 0 N 00 N
10 20250509 160426 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 -25 5 -0.72 24832770 7164 63.51 3500 3510 3420 4530 2440 3485 3466.33 1.93 0 317 3588 3536 3433 3381 3278 3562 3407 51 1045 500 2230 5 1 10210765 353 -21.62 0.34 12 0.07 -160.00 10214.00 5220 20240517 -33.72 2730 20241209 26.74 3875 -10.71 20250123 3030 14.19 20250211 5220 -33.72 20240517 2730 26.74 20241209 0.34 Y 038950 500 51 억 197357 N N 0 N 00 N
11 20250509 150428 57 100.00 KOSDAQ 전기·전자 N N N N N 3505 20 2 0.57 24524710 7075 62.72 3500 3510 3420 4530 2440 3485 3466.39 1.93 0 363 3588 3536 3433 3381 3278 3562 3407 51 1045 500 2230 5 1 10210765 358 -21.91 0.34 12 0.07 -160.00 10214.00 5220 20240517 -32.85 2730 20241209 28.39 3875 -9.55 20250123 3030 15.68 20250211 5220 -32.85 20240517 2730 28.39 20241209 0.34 Y 038950 500 51 억 197357 N N 0 N 00 N
12 20250509 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 -15 5 -0.43 12593280 3660 32.45 3500 3500 3420 4530 2440 3485 3440.79 1.93 0 199 3588 3536 3433 3381 3278 3562 3407 51 1045 500 2230 5 1 10210765 354 -21.69 0.34 12 0.04 -160.00 10214.00 5220 20240517 -33.52 2730 20241209 27.11 3875 -10.45 20250123 3030 14.52 20250211 5220 -33.52 20240517 2730 27.11 20241209 0.34 Y 038950 500 51 억 197357 N N 0 N 00 N