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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
126340/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
20250513,160745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26850,-300,5,-1.10,331924650,12280,43.56,27100,27350,26800,35250,19050,27150,27030.43,2.00,0,823,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1711,-18.82,1.82,12,0.19,-1427.00,14719.00,58900,20240523,-54.41,21000,20250407,27.86,31700,-15.30,20250120,21000,27.86,20250407,61700,-56.48,20240523,21000,27.86,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1303,N,00,N
20250513,150755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,293908700,10867,38.55,27100,27350,26800,35250,19050,27150,27045.98,2.00,0,754,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1727,-18.99,1.84,12,0.17,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,140755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27050,-100,5,-0.37,274831600,10161,36.04,27100,27350,26800,35250,19050,27150,27047.69,2.00,0,881,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1724,-18.96,1.84,12,0.16,-1427.00,14719.00,58900,20240523,-54.07,21000,20250407,28.81,31700,-14.67,20250120,21000,28.81,20250407,61700,-56.16,20240523,21000,28.81,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,130756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,-50,5,-0.18,246148150,9102,32.28,27100,27350,26800,35250,19050,27150,27043.30,2.00,0,919,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1727,-18.99,1.84,12,0.14,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,120759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,0,3,0.00,225412250,8337,29.57,27100,27350,26800,35250,19050,27150,27037.57,2.00,0,744,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1730,-19.03,1.84,12,0.13,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,110757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27200,50,2,0.18,191400450,7084,25.13,27100,27350,26800,35250,19050,27150,27018.70,2.00,0,1157,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1733,-19.06,1.85,12,0.11,-1427.00,14719.00,58900,20240523,-53.82,21000,20250407,29.52,31700,-14.20,20250120,21000,29.52,20250407,61700,-55.92,20240523,21000,29.52,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,100759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27000,-150,5,-0.55,133884400,4970,17.63,27100,27200,26800,35250,19050,27150,26938.51,2.00,0,663,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1721,-18.92,1.83,12,0.08,-1427.00,14719.00,58900,20240523,-54.16,21000,20250407,28.57,31700,-14.83,20250120,21000,28.57,20250407,61700,-56.24,20240523,21000,28.57,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250513,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,0,3,0.00,8358350,308,1.09,27100,27200,27000,35250,19050,27150,27137.50,2.00,0,115,28283,27716,26933,26366,25583,28000,26650,32,8100,500,19000,50,1,6372438,1730,-19.03,1.84,12,0.00,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.22,Y,126340,500,31 억,,127462,N,N,1136,N,00,N
20250512,160743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,1050,2,4.02,761638925,28192,125.39,26150,27500,26150,33900,18300,26100,27016.09,1.94,0,3743,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1730,-19.03,1.84,12,0.44,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1136,N,00,N
20250512,150751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27100,1000,2,3.83,724288950,26813,119.25,26150,27500,26150,33900,18300,26100,27012.60,1.94,0,3266,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1727,-18.99,1.84,12,0.42,-1427.00,14719.00,58900,20240523,-53.99,21000,20250407,29.05,31700,-14.51,20250120,21000,29.05,20250407,61700,-56.08,20240523,21000,29.05,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1677,N,00,N
20250512,140750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,27150,1050,2,4.02,659614500,24425,108.63,26150,27500,26150,33900,18300,26100,27005.71,1.94,0,2947,27166,26632,25966,25432,24766,26300,25100,32,7800,500,18270,50,1,6372438,1730,-19.03,1.84,12,0.38,-1427.00,14719.00,58900,20240523,-53.90,21000,20250407,29.29,31700,-14.35,20250120,21000,29.29,20250407,61700,-56.00,20240523,21000,29.29,20250407,1.19,Y,126340,500,31 억,,123576,N,N,1677,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 20250513 160745 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26850 -300 5 -1.10 331924650 12280 43.56 27100 27350 26800 35250 19050 27150 27030.43 2.00 0 823 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1711 -18.82 1.82 12 0.19 -1427.00 14719.00 58900 20240523 -54.41 21000 20250407 27.86 31700 -15.30 20250120 21000 27.86 20250407 61700 -56.48 20240523 21000 27.86 20250407 1.22 Y 126340 500 31 억 127462 N N 1303 N 00 N
3 20250513 150755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 -50 5 -0.18 293908700 10867 38.55 27100 27350 26800 35250 19050 27150 27045.98 2.00 0 754 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1727 -18.99 1.84 12 0.17 -1427.00 14719.00 58900 20240523 -53.99 21000 20250407 29.05 31700 -14.51 20250120 21000 29.05 20250407 61700 -56.08 20240523 21000 29.05 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
4 20250513 140755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27050 -100 5 -0.37 274831600 10161 36.04 27100 27350 26800 35250 19050 27150 27047.69 2.00 0 881 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1724 -18.96 1.84 12 0.16 -1427.00 14719.00 58900 20240523 -54.07 21000 20250407 28.81 31700 -14.67 20250120 21000 28.81 20250407 61700 -56.16 20240523 21000 28.81 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
5 20250513 130756 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 -50 5 -0.18 246148150 9102 32.28 27100 27350 26800 35250 19050 27150 27043.30 2.00 0 919 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1727 -18.99 1.84 12 0.14 -1427.00 14719.00 58900 20240523 -53.99 21000 20250407 29.05 31700 -14.51 20250120 21000 29.05 20250407 61700 -56.08 20240523 21000 29.05 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
6 20250513 120759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 0 3 0.00 225412250 8337 29.57 27100 27350 26800 35250 19050 27150 27037.57 2.00 0 744 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1730 -19.03 1.84 12 0.13 -1427.00 14719.00 58900 20240523 -53.90 21000 20250407 29.29 31700 -14.35 20250120 21000 29.29 20250407 61700 -56.00 20240523 21000 29.29 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
7 20250513 110757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27200 50 2 0.18 191400450 7084 25.13 27100 27350 26800 35250 19050 27150 27018.70 2.00 0 1157 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1733 -19.06 1.85 12 0.11 -1427.00 14719.00 58900 20240523 -53.82 21000 20250407 29.52 31700 -14.20 20250120 21000 29.52 20250407 61700 -55.92 20240523 21000 29.52 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
8 20250513 100759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27000 -150 5 -0.55 133884400 4970 17.63 27100 27200 26800 35250 19050 27150 26938.51 2.00 0 663 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1721 -18.92 1.83 12 0.08 -1427.00 14719.00 58900 20240523 -54.16 21000 20250407 28.57 31700 -14.83 20250120 21000 28.57 20250407 61700 -56.24 20240523 21000 28.57 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
9 20250513 090802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 0 3 0.00 8358350 308 1.09 27100 27200 27000 35250 19050 27150 27137.50 2.00 0 115 28283 27716 26933 26366 25583 28000 26650 32 8100 500 19000 50 1 6372438 1730 -19.03 1.84 12 0.00 -1427.00 14719.00 58900 20240523 -53.90 21000 20250407 29.29 31700 -14.35 20250120 21000 29.29 20250407 61700 -56.00 20240523 21000 29.29 20250407 1.22 Y 126340 500 31 억 127462 N N 1136 N 00 N
10 20250512 160743 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 1050 2 4.02 761638925 28192 125.39 26150 27500 26150 33900 18300 26100 27016.09 1.94 0 3743 27166 26632 25966 25432 24766 26300 25100 32 7800 500 18270 50 1 6372438 1730 -19.03 1.84 12 0.44 -1427.00 14719.00 58900 20240523 -53.90 21000 20250407 29.29 31700 -14.35 20250120 21000 29.29 20250407 61700 -56.00 20240523 21000 29.29 20250407 1.19 Y 126340 500 31 억 123576 N N 1136 N 00 N
11 20250512 150751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27100 1000 2 3.83 724288950 26813 119.25 26150 27500 26150 33900 18300 26100 27012.60 1.94 0 3266 27166 26632 25966 25432 24766 26300 25100 32 7800 500 18270 50 1 6372438 1727 -18.99 1.84 12 0.42 -1427.00 14719.00 58900 20240523 -53.99 21000 20250407 29.05 31700 -14.51 20250120 21000 29.05 20250407 61700 -56.08 20240523 21000 29.05 20250407 1.19 Y 126340 500 31 억 123576 N N 1677 N 00 N
12 20250512 140750 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 27150 1050 2 4.02 659614500 24425 108.63 26150 27500 26150 33900 18300 26100 27005.71 1.94 0 2947 27166 26632 25966 25432 24766 26300 25100 32 7800 500 18270 50 1 6372438 1730 -19.03 1.84 12 0.38 -1427.00 14719.00 58900 20240523 -53.90 21000 20250407 29.29 31700 -14.35 20250120 21000 29.29 20250407 61700 -56.00 20240523 21000 29.29 20250407 1.19 Y 126340 500 31 억 123576 N N 1677 N 00 N