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
037330/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
20250512,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,11,2,0.85,28256159,21636,538.74,1300,1320,1293,1690,910,1300,1305.98,3.81,0,389,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,575,-14.90,0.28,12,0.05,-88.00,4605.00,1975,20240430,-33.62,1205,20250409,8.80,1531,-14.37,20250210,1205,8.80,20250409,1955,-32.94,20240612,1205,8.80,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,5,N,00,N
20250512,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1319,19,2,1.46,27791717,21282,529.93,1300,1320,1293,1690,910,1300,1305.88,3.81,0,641,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,579,-14.99,0.29,12,0.05,-88.00,4605.00,1975,20240430,-33.22,1205,20250409,9.46,1531,-13.85,20250210,1205,9.46,20250409,1955,-32.53,20240612,1205,9.46,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,20,2,1.54,27696742,21210,528.14,1300,1320,1293,1690,910,1300,1305.83,3.81,0,630,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,579,-15.00,0.29,12,0.05,-88.00,4605.00,1975,20240430,-33.16,1205,20250409,9.54,1531,-13.78,20250210,1205,9.54,20250409,1955,-32.48,20240612,1205,9.54,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1320,20,2,1.54,25529302,19568,487.25,1300,1320,1293,1690,910,1300,1304.65,3.81,0,614,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,579,-15.00,0.29,12,0.04,-88.00,4605.00,1975,20240430,-33.16,1205,20250409,9.54,1531,-13.78,20250210,1205,9.54,20250409,1955,-32.48,20240612,1205,9.54,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1310,10,2,0.77,19118375,14683,365.61,1300,1311,1293,1690,910,1300,1302.08,3.81,0,614,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,575,-14.89,0.28,12,0.03,-88.00,4605.00,1975,20240430,-33.67,1205,20250409,8.71,1531,-14.44,20250210,1205,8.71,20250409,1955,-32.99,20240612,1205,8.71,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1311,11,2,0.85,15214565,11705,291.46,1300,1311,1293,1690,910,1300,1299.83,3.81,0,203,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,575,-14.90,0.28,12,0.03,-88.00,4605.00,1975,20240430,-33.62,1205,20250409,8.80,1531,-14.37,20250210,1205,8.80,20250409,1955,-32.94,20240612,1205,8.80,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,8510976,6555,163.22,1300,1300,1293,1690,910,1300,1298.39,3.81,0,9,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1955,-33.50,20240612,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250512,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,0,3,0.00,14300,11,0.27,1300,1300,1300,1690,910,1300,1300.00,3.81,0,0,1320,1310,1300,1290,1280,1305,1285,219,390,500,910,1,1,43885224,571,-14.77,0.28,12,0.00,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1955,-33.50,20240612,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1671116,N,N,1,N,00,N
20250509,160420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,5,2,0.39,5228243,4016,66.37,1305,1310,1290,1683,907,1295,1301.85,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1967,-33.91,20240510,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,1,N,00,N
20250509,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1300,5,2,0.39,3915243,3006,49.68,1305,1310,1290,1683,907,1295,1302.48,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,571,-14.77,0.28,12,0.01,-88.00,4605.00,1975,20240430,-34.18,1205,20250409,7.88,1531,-15.09,20250210,1205,7.88,20250409,1967,-33.91,20240510,1205,7.88,20250409,1.20,Y,037330,500,219 억,,1670456,N,N,0,N,00,N
20250509,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,12,2,0.93,3737133,2869,47.41,1305,1310,1290,1683,907,1295,1302.59,3.81,0,-8,1317,1306,1299,1288,1281,1302,1284,219,388,500,900,1,1,43885224,574,-14.85,0.28,12,0.01,-88.00,4605.00,1975,20240430,-33.82,1205,20250409,8.46,1531,-14.63,20250210,1205,8.46,20250409,1967,-33.55,20240510,1205,8.46,20250409,1.20,Y,037330,500,219 억,,1670456,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 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 11 2 0.85 28256159 21636 538.74 1300 1320 1293 1690 910 1300 1305.98 3.81 0 389 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 575 -14.90 0.28 12 0.05 -88.00 4605.00 1975 20240430 -33.62 1205 20250409 8.80 1531 -14.37 20250210 1205 8.80 20250409 1955 -32.94 20240612 1205 8.80 20250409 1.20 Y 037330 500 219 억 1671116 N N 5 N 00 N
3 20250512 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 1319 19 2 1.46 27791717 21282 529.93 1300 1320 1293 1690 910 1300 1305.88 3.81 0 641 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 579 -14.99 0.29 12 0.05 -88.00 4605.00 1975 20240430 -33.22 1205 20250409 9.46 1531 -13.85 20250210 1205 9.46 20250409 1955 -32.53 20240612 1205 9.46 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
4 20250512 140422 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 20 2 1.54 27696742 21210 528.14 1300 1320 1293 1690 910 1300 1305.83 3.81 0 630 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 579 -15.00 0.29 12 0.05 -88.00 4605.00 1975 20240430 -33.16 1205 20250409 9.54 1531 -13.78 20250210 1205 9.54 20250409 1955 -32.48 20240612 1205 9.54 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
5 20250512 130420 57 100.00 KOSDAQ 전기·전자 N N N N N 1320 20 2 1.54 25529302 19568 487.25 1300 1320 1293 1690 910 1300 1304.65 3.81 0 614 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 579 -15.00 0.29 12 0.04 -88.00 4605.00 1975 20240430 -33.16 1205 20250409 9.54 1531 -13.78 20250210 1205 9.54 20250409 1955 -32.48 20240612 1205 9.54 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
6 20250512 120423 57 100.00 KOSDAQ 전기·전자 N N N N N 1310 10 2 0.77 19118375 14683 365.61 1300 1311 1293 1690 910 1300 1302.08 3.81 0 614 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 575 -14.89 0.28 12 0.03 -88.00 4605.00 1975 20240430 -33.67 1205 20250409 8.71 1531 -14.44 20250210 1205 8.71 20250409 1955 -32.99 20240612 1205 8.71 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
7 20250512 110422 57 100.00 KOSDAQ 전기·전자 N N N N N 1311 11 2 0.85 15214565 11705 291.46 1300 1311 1293 1690 910 1300 1299.83 3.81 0 203 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 575 -14.90 0.28 12 0.03 -88.00 4605.00 1975 20240430 -33.62 1205 20250409 8.80 1531 -14.37 20250210 1205 8.80 20250409 1955 -32.94 20240612 1205 8.80 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
8 20250512 100421 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 0 3 0.00 8510976 6555 163.22 1300 1300 1293 1690 910 1300 1298.39 3.81 0 9 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 571 -14.77 0.28 12 0.01 -88.00 4605.00 1975 20240430 -34.18 1205 20250409 7.88 1531 -15.09 20250210 1205 7.88 20250409 1955 -33.50 20240612 1205 7.88 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
9 20250512 090422 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 0 3 0.00 14300 11 0.27 1300 1300 1300 1690 910 1300 1300.00 3.81 0 0 1320 1310 1300 1290 1280 1305 1285 219 390 500 910 1 1 43885224 571 -14.77 0.28 12 0.00 -88.00 4605.00 1975 20240430 -34.18 1205 20250409 7.88 1531 -15.09 20250210 1205 7.88 20250409 1955 -33.50 20240612 1205 7.88 20250409 1.20 Y 037330 500 219 억 1671116 N N 1 N 00 N
10 20250509 160420 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 5 2 0.39 5228243 4016 66.37 1305 1310 1290 1683 907 1295 1301.85 3.81 0 -8 1317 1306 1299 1288 1281 1302 1284 219 388 500 900 1 1 43885224 571 -14.77 0.28 12 0.01 -88.00 4605.00 1975 20240430 -34.18 1205 20250409 7.88 1531 -15.09 20250210 1205 7.88 20250409 1967 -33.91 20240510 1205 7.88 20250409 1.20 Y 037330 500 219 억 1670456 N N 1 N 00 N
11 20250509 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 1300 5 2 0.39 3915243 3006 49.68 1305 1310 1290 1683 907 1295 1302.48 3.81 0 -8 1317 1306 1299 1288 1281 1302 1284 219 388 500 900 1 1 43885224 571 -14.77 0.28 12 0.01 -88.00 4605.00 1975 20240430 -34.18 1205 20250409 7.88 1531 -15.09 20250210 1205 7.88 20250409 1967 -33.91 20240510 1205 7.88 20250409 1.20 Y 037330 500 219 억 1670456 N N 0 N 00 N
12 20250509 140420 57 100.00 KOSDAQ 전기·전자 N N N N N 1307 12 2 0.93 3737133 2869 47.41 1305 1310 1290 1683 907 1295 1302.59 3.81 0 -8 1317 1306 1299 1288 1281 1302 1284 219 388 500 900 1 1 43885224 574 -14.85 0.28 12 0.01 -88.00 4605.00 1975 20240430 -33.82 1205 20250409 8.46 1531 -14.63 20250210 1205 8.46 20250409 1967 -33.55 20240510 1205 8.46 20250409 1.20 Y 037330 500 219 억 1670456 N N 0 N 00 N