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
032750/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
20250512,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,90,2,2.09,123786937,28335,65.04,4285,4400,4285,5600,3020,4310,4368.64,3.76,0,1018,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,397,4.39,0.37,12,0.31,1002.00,11810.00,5700,20240925,-22.81,3600,20241210,22.22,5640,-21.99,20250313,3910,12.53,20250203,5700,-22.81,20240925,3600,22.22,20241210,2.47,Y,032750,500,45 억,,339869,N,N,3,N,00,N
20250512,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,80,2,1.86,111231987,25479,58.49,4285,4400,4285,5600,3020,4310,4365.63,3.76,0,912,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,396,4.38,0.37,12,0.28,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,80,2,1.86,102974282,23594,54.16,4285,4400,4285,5600,3020,4310,4364.43,3.76,0,657,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,396,4.38,0.37,12,0.26,1002.00,11810.00,5700,20240925,-22.98,3600,20241210,21.94,5640,-22.16,20250313,3910,12.28,20250203,5700,-22.98,20240925,3600,21.94,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,130356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4362,52,2,1.21,58384496,13426,30.82,4285,4380,4285,5600,3020,4310,4348.61,3.76,0,566,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,394,4.35,0.37,12,0.15,1002.00,11810.00,5700,20240925,-23.47,3600,20241210,21.17,5640,-22.66,20250313,3910,11.56,20250203,5700,-23.47,20240925,3600,21.17,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,120358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,45,2,1.04,54306505,12491,28.67,4285,4380,4285,5600,3020,4310,4347.65,3.76,0,537,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,393,4.35,0.37,12,0.14,1002.00,11810.00,5700,20240925,-23.60,3600,20241210,20.97,5640,-22.78,20250313,3910,11.38,20250203,5700,-23.60,20240925,3600,20.97,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,110357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,60,2,1.39,40874210,9410,21.60,4285,4370,4285,5600,3020,4310,4343.70,3.76,0,492,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,395,4.36,0.37,12,0.10,1002.00,11810.00,5700,20240925,-23.33,3600,20241210,21.39,5640,-22.52,20250313,3910,11.76,20250203,5700,-23.33,20240925,3600,21.39,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,100356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,5,2,0.12,8185835,1897,4.35,4285,4350,4285,5600,3020,4310,4315.15,3.76,0,514,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,390,4.31,0.37,12,0.02,1002.00,11810.00,5700,20240925,-24.30,3600,20241210,19.86,5640,-23.49,20250313,3910,10.36,20250203,5700,-24.30,20240925,3600,19.86,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250512,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,15,2,0.35,2341245,545,1.25,4285,4335,4285,5600,3020,4310,4295.86,3.76,0,201,4456,4382,4281,4207,4106,4332,4157,45,1290,500,3010,5,1,9031122,391,4.32,0.37,12,0.01,1002.00,11810.00,5700,20240925,-24.12,3600,20241210,20.14,5640,-23.32,20250313,3910,10.61,20250203,5700,-24.12,20240925,3600,20.14,20241210,2.47,Y,032750,500,45 억,,339869,N,N,0,N,00,N
20250509,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-45,5,-1.03,186772495,43563,123.45,4335,4355,4180,5660,3050,4355,4287.41,3.74,0,2395,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,389,4.30,0.36,12,0.48,1002.00,11810.00,5700,20240925,-24.39,3600,20241210,19.72,5640,-23.58,20250313,3910,10.23,20250203,5700,-24.39,20240925,3600,19.72,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N
20250509,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-40,5,-0.92,184530090,43042,121.98,4335,4355,4180,5660,3050,4355,4287.21,3.74,0,2414,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,390,4.31,0.37,12,0.48,1002.00,11810.00,5700,20240925,-24.30,3600,20241210,19.86,5640,-23.49,20250313,3910,10.36,20250203,5700,-24.30,20240925,3600,19.86,20241210,2.46,Y,032750,500,45 억,,337471,N,N,0,N,00,N
20250509,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4300,-55,5,-1.26,169472590,39542,112.06,4335,4355,4180,5660,3050,4355,4285.89,3.74,0,2481,4415,4385,4335,4305,4255,4400,4320,45,1305,500,3040,5,1,9031122,388,4.29,0.36,12,0.44,1002.00,11810.00,5700,20240925,-24.56,3600,20241210,19.44,5640,-23.76,20250313,3910,9.97,20250203,5700,-24.56,20240925,3600,19.44,20241210,2.46,Y,032750,500,45 억,,337471,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 160353 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 90 2 2.09 123786937 28335 65.04 4285 4400 4285 5600 3020 4310 4368.64 3.76 0 1018 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 397 4.39 0.37 12 0.31 1002.00 11810.00 5700 20240925 -22.81 3600 20241210 22.22 5640 -21.99 20250313 3910 12.53 20250203 5700 -22.81 20240925 3600 22.22 20241210 2.47 Y 032750 500 45 억 339869 N N 3 N 00 N
3 20250512 150357 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 80 2 1.86 111231987 25479 58.49 4285 4400 4285 5600 3020 4310 4365.63 3.76 0 912 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 396 4.38 0.37 12 0.28 1002.00 11810.00 5700 20240925 -22.98 3600 20241210 21.94 5640 -22.16 20250313 3910 12.28 20250203 5700 -22.98 20240925 3600 21.94 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
4 20250512 140357 57 100.00 KOSDAQ 전기·전자 N N N N N 4390 80 2 1.86 102974282 23594 54.16 4285 4400 4285 5600 3020 4310 4364.43 3.76 0 657 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 396 4.38 0.37 12 0.26 1002.00 11810.00 5700 20240925 -22.98 3600 20241210 21.94 5640 -22.16 20250313 3910 12.28 20250203 5700 -22.98 20240925 3600 21.94 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
5 20250512 130356 57 100.00 KOSDAQ 전기·전자 N N N N N 4362 52 2 1.21 58384496 13426 30.82 4285 4380 4285 5600 3020 4310 4348.61 3.76 0 566 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 394 4.35 0.37 12 0.15 1002.00 11810.00 5700 20240925 -23.47 3600 20241210 21.17 5640 -22.66 20250313 3910 11.56 20250203 5700 -23.47 20240925 3600 21.17 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
6 20250512 120358 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 45 2 1.04 54306505 12491 28.67 4285 4380 4285 5600 3020 4310 4347.65 3.76 0 537 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 393 4.35 0.37 12 0.14 1002.00 11810.00 5700 20240925 -23.60 3600 20241210 20.97 5640 -22.78 20250313 3910 11.38 20250203 5700 -23.60 20240925 3600 20.97 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
7 20250512 110357 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 60 2 1.39 40874210 9410 21.60 4285 4370 4285 5600 3020 4310 4343.70 3.76 0 492 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 395 4.36 0.37 12 0.10 1002.00 11810.00 5700 20240925 -23.33 3600 20241210 21.39 5640 -22.52 20250313 3910 11.76 20250203 5700 -23.33 20240925 3600 21.39 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
8 20250512 100356 57 100.00 KOSDAQ 전기·전자 N N N N N 4315 5 2 0.12 8185835 1897 4.35 4285 4350 4285 5600 3020 4310 4315.15 3.76 0 514 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 390 4.31 0.37 12 0.02 1002.00 11810.00 5700 20240925 -24.30 3600 20241210 19.86 5640 -23.49 20250313 3910 10.36 20250203 5700 -24.30 20240925 3600 19.86 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
9 20250512 090357 57 100.00 KOSDAQ 전기·전자 N N N N N 4325 15 2 0.35 2341245 545 1.25 4285 4335 4285 5600 3020 4310 4295.86 3.76 0 201 4456 4382 4281 4207 4106 4332 4157 45 1290 500 3010 5 1 9031122 391 4.32 0.37 12 0.01 1002.00 11810.00 5700 20240925 -24.12 3600 20241210 20.14 5640 -23.32 20250313 3910 10.61 20250203 5700 -24.12 20240925 3600 20.14 20241210 2.47 Y 032750 500 45 억 339869 N N 0 N 00 N
10 20250509 160356 57 100.00 KOSDAQ 전기·전자 N N N N N 4310 -45 5 -1.03 186772495 43563 123.45 4335 4355 4180 5660 3050 4355 4287.41 3.74 0 2395 4415 4385 4335 4305 4255 4400 4320 45 1305 500 3040 5 1 9031122 389 4.30 0.36 12 0.48 1002.00 11810.00 5700 20240925 -24.39 3600 20241210 19.72 5640 -23.58 20250313 3910 10.23 20250203 5700 -24.39 20240925 3600 19.72 20241210 2.46 Y 032750 500 45 억 337471 N N 0 N 00 N
11 20250509 150357 57 100.00 KOSDAQ 전기·전자 N N N N N 4315 -40 5 -0.92 184530090 43042 121.98 4335 4355 4180 5660 3050 4355 4287.21 3.74 0 2414 4415 4385 4335 4305 4255 4400 4320 45 1305 500 3040 5 1 9031122 390 4.31 0.37 12 0.48 1002.00 11810.00 5700 20240925 -24.30 3600 20241210 19.86 5640 -23.49 20250313 3910 10.36 20250203 5700 -24.30 20240925 3600 19.86 20241210 2.46 Y 032750 500 45 억 337471 N N 0 N 00 N
12 20250509 140355 57 100.00 KOSDAQ 전기·전자 N N N N N 4300 -55 5 -1.26 169472590 39542 112.06 4335 4355 4180 5660 3050 4355 4285.89 3.74 0 2481 4415 4385 4335 4305 4255 4400 4320 45 1305 500 3040 5 1 9031122 388 4.29 0.36 12 0.44 1002.00 11810.00 5700 20240925 -24.56 3600 20241210 19.44 5640 -23.76 20250313 3910 9.97 20250203 5700 -24.56 20240925 3600 19.44 20241210 2.46 Y 032750 500 45 억 337471 N N 0 N 00 N