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
037030/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
20250512,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,92886879,41964,92.40,2185,2230,2185,2840,1530,2185,2213.49,1.97,0,4293,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,487,2.77,0.43,12,0.19,803.00,5212.00,2985,20240517,-25.46,1927,20250409,15.46,2670,-16.67,20250224,1927,15.46,20250409,2985,-25.46,20240517,1927,15.46,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,35,2,1.60,88759279,40104,88.31,2185,2230,2185,2840,1530,2185,2213.23,1.97,0,4470,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,486,2.76,0.43,12,0.18,803.00,5212.00,2985,20240517,-25.63,1927,20250409,15.20,2670,-16.85,20250224,1927,15.20,20250409,2985,-25.63,20240517,1927,15.20,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,86146214,38926,85.71,2185,2230,2185,2840,1530,2185,2213.08,1.97,0,4277,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,487,2.77,0.43,12,0.18,803.00,5212.00,2985,20240517,-25.46,1927,20250409,15.46,2670,-16.67,20250224,1927,15.46,20250409,2985,-25.46,20240517,1927,15.46,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2212,27,2,1.24,62265960,28168,62.02,2185,2225,2185,2840,1530,2185,2210.52,1.97,0,3991,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,484,2.75,0.42,12,0.13,803.00,5212.00,2985,20240517,-25.90,1927,20250409,14.79,2670,-17.15,20250224,1927,14.79,20250409,2985,-25.90,20240517,1927,14.79,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2220,35,2,1.60,59494725,26913,59.26,2185,2225,2185,2840,1530,2185,2210.63,1.97,0,3730,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,486,2.76,0.43,12,0.12,803.00,5212.00,2985,20240517,-25.63,1927,20250409,15.20,2670,-16.85,20250224,1927,15.20,20250409,2985,-25.63,20240517,1927,15.20,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,40,2,1.83,50951007,23058,50.77,2185,2225,2185,2840,1530,2185,2209.69,1.97,0,3840,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,487,2.77,0.43,12,0.11,803.00,5212.00,2985,20240517,-25.46,1927,20250409,15.46,2670,-16.67,20250224,1927,15.46,20250409,2985,-25.46,20240517,1927,15.46,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2215,30,2,1.37,27335730,12396,27.30,2185,2220,2185,2840,1530,2185,2205.21,1.97,0,3832,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,485,2.76,0.42,12,0.06,803.00,5212.00,2985,20240517,-25.80,1927,20250409,14.95,2670,-17.04,20250224,1927,14.95,20250409,2985,-25.80,20240517,1927,14.95,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250512,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,10,2,0.46,2822670,1289,2.84,2185,2195,2185,2840,1530,2185,2189.81,1.97,0,1038,2208,2196,2183,2171,2158,2202,2177,219,655,1000,1480,5,1,21878974,480,2.73,0.42,12,0.01,803.00,5212.00,2985,20240517,-26.47,1927,20250409,13.91,2670,-17.79,20250224,1927,13.91,20250409,2985,-26.47,20240517,1927,13.91,20250409,2.46,Y,037030,1000,218 억,,430608,N,N,17,N,00,N
20250509,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,15,2,0.69,98406091,45175,80.33,2180,2195,2170,2820,1520,2170,2178.28,1.98,0,-130,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,478,2.72,0.42,12,0.21,803.00,5212.00,2985,20240517,-26.80,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,17,N,00,N
20250509,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,0,3,0.00,90620447,41603,73.98,2180,2195,2170,2820,1520,2170,2178.22,1.98,0,-493,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,475,2.70,0.42,12,0.19,803.00,5212.00,2985,20240517,-27.30,1927,20250409,12.61,2670,-18.73,20250224,1927,12.61,20250409,2985,-27.30,20240517,1927,12.61,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,N,00,N
20250509,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2185,15,2,0.69,77996790,35800,63.66,2180,2195,2170,2820,1520,2170,2178.68,1.98,0,-1101,2233,2201,2168,2136,2103,2217,2152,219,650,1000,1470,5,1,21878974,478,2.72,0.42,12,0.16,803.00,5212.00,2985,20240517,-26.80,1927,20250409,13.39,2670,-18.16,20250224,1927,13.39,20250409,2985,-26.80,20240517,1927,13.39,20250409,2.44,Y,037030,1000,218 억,,433060,N,N,161,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 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 40 2 1.83 92886879 41964 92.40 2185 2230 2185 2840 1530 2185 2213.49 1.97 0 4293 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 487 2.77 0.43 12 0.19 803.00 5212.00 2985 20240517 -25.46 1927 20250409 15.46 2670 -16.67 20250224 1927 15.46 20250409 2985 -25.46 20240517 1927 15.46 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
3 20250512 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 35 2 1.60 88759279 40104 88.31 2185 2230 2185 2840 1530 2185 2213.23 1.97 0 4470 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 486 2.76 0.43 12 0.18 803.00 5212.00 2985 20240517 -25.63 1927 20250409 15.20 2670 -16.85 20250224 1927 15.20 20250409 2985 -25.63 20240517 1927 15.20 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
4 20250512 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 40 2 1.83 86146214 38926 85.71 2185 2230 2185 2840 1530 2185 2213.08 1.97 0 4277 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 487 2.77 0.43 12 0.18 803.00 5212.00 2985 20240517 -25.46 1927 20250409 15.46 2670 -16.67 20250224 1927 15.46 20250409 2985 -25.46 20240517 1927 15.46 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
5 20250512 130419 57 100.00 KOSDAQ 전기·전자 N N N N N 2212 27 2 1.24 62265960 28168 62.02 2185 2225 2185 2840 1530 2185 2210.52 1.97 0 3991 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 484 2.75 0.42 12 0.13 803.00 5212.00 2985 20240517 -25.90 1927 20250409 14.79 2670 -17.15 20250224 1927 14.79 20250409 2985 -25.90 20240517 1927 14.79 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
6 20250512 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 2220 35 2 1.60 59494725 26913 59.26 2185 2225 2185 2840 1530 2185 2210.63 1.97 0 3730 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 486 2.76 0.43 12 0.12 803.00 5212.00 2985 20240517 -25.63 1927 20250409 15.20 2670 -16.85 20250224 1927 15.20 20250409 2985 -25.63 20240517 1927 15.20 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
7 20250512 110421 57 100.00 KOSDAQ 전기·전자 N N N N N 2225 40 2 1.83 50951007 23058 50.77 2185 2225 2185 2840 1530 2185 2209.69 1.97 0 3840 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 487 2.77 0.43 12 0.11 803.00 5212.00 2985 20240517 -25.46 1927 20250409 15.46 2670 -16.67 20250224 1927 15.46 20250409 2985 -25.46 20240517 1927 15.46 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
8 20250512 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 2215 30 2 1.37 27335730 12396 27.30 2185 2220 2185 2840 1530 2185 2205.21 1.97 0 3832 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 485 2.76 0.42 12 0.06 803.00 5212.00 2985 20240517 -25.80 1927 20250409 14.95 2670 -17.04 20250224 1927 14.95 20250409 2985 -25.80 20240517 1927 14.95 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
9 20250512 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 2195 10 2 0.46 2822670 1289 2.84 2185 2195 2185 2840 1530 2185 2189.81 1.97 0 1038 2208 2196 2183 2171 2158 2202 2177 219 655 1000 1480 5 1 21878974 480 2.73 0.42 12 0.01 803.00 5212.00 2985 20240517 -26.47 1927 20250409 13.91 2670 -17.79 20250224 1927 13.91 20250409 2985 -26.47 20240517 1927 13.91 20250409 2.46 Y 037030 1000 218 억 430608 N N 17 N 00 N
10 20250509 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 15 2 0.69 98406091 45175 80.33 2180 2195 2170 2820 1520 2170 2178.28 1.98 0 -130 2233 2201 2168 2136 2103 2217 2152 219 650 1000 1470 5 1 21878974 478 2.72 0.42 12 0.21 803.00 5212.00 2985 20240517 -26.80 1927 20250409 13.39 2670 -18.16 20250224 1927 13.39 20250409 2985 -26.80 20240517 1927 13.39 20250409 2.44 Y 037030 1000 218 억 433060 N N 17 N 00 N
11 20250509 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 2170 0 3 0.00 90620447 41603 73.98 2180 2195 2170 2820 1520 2170 2178.22 1.98 0 -493 2233 2201 2168 2136 2103 2217 2152 219 650 1000 1470 5 1 21878974 475 2.70 0.42 12 0.19 803.00 5212.00 2985 20240517 -27.30 1927 20250409 12.61 2670 -18.73 20250224 1927 12.61 20250409 2985 -27.30 20240517 1927 12.61 20250409 2.44 Y 037030 1000 218 억 433060 N N 161 N 00 N
12 20250509 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 2185 15 2 0.69 77996790 35800 63.66 2180 2195 2170 2820 1520 2170 2178.68 1.98 0 -1101 2233 2201 2168 2136 2103 2217 2152 219 650 1000 1470 5 1 21878974 478 2.72 0.42 12 0.16 803.00 5212.00 2985 20240517 -26.80 1927 20250409 13.39 2670 -18.16 20250224 1927 13.39 20250409 2985 -26.80 20240517 1927 13.39 20250409 2.44 Y 037030 1000 218 억 433060 N N 161 N 00 N