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
097800/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
20250512,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,7,2,1.28,301317448,553850,170.61,540,553,511,708,382,545,544.04,1.86,0,192586,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,643,-1.79,0.97,12,0.48,-308.00,568.00,2195,20240801,-74.85,493,20250409,11.97,923,-40.20,20250109,493,11.97,20250409,2195,-74.85,20240801,493,11.97,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,54594,N,00,N
20250512,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,8,2,1.47,297781577,547443,168.64,540,553,511,708,382,545,543.95,1.86,0,192592,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,644,-1.80,0.97,12,0.47,-308.00,568.00,2195,20240801,-74.81,493,20250409,12.17,923,-40.09,20250109,493,12.17,20250409,2195,-74.81,20240801,493,12.17,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,546,1,2,0.18,244382501,450370,138.73,540,552,511,708,382,545,542.63,1.86,0,148786,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,636,-1.77,0.96,12,0.39,-308.00,568.00,2195,20240801,-75.13,493,20250409,10.75,923,-40.85,20250109,493,10.75,20250409,2195,-75.13,20240801,493,10.75,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,130707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,4,2,0.73,202201120,373372,115.01,540,552,511,708,382,545,541.55,1.86,0,98363,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,639,-1.78,0.97,12,0.32,-308.00,568.00,2195,20240801,-74.99,493,20250409,11.36,923,-40.52,20250109,493,11.36,20250409,2195,-74.99,20240801,493,11.36,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,549,4,2,0.73,182958355,338152,104.17,540,552,511,708,382,545,541.05,1.86,0,100509,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,639,-1.78,0.97,12,0.29,-308.00,568.00,2195,20240801,-74.99,493,20250409,11.36,923,-40.52,20250109,493,11.36,20250409,2195,-74.99,20240801,493,11.36,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,550,5,2,0.92,132779492,246841,76.04,540,550,511,708,382,545,537.92,1.86,0,45359,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,640,-1.79,0.97,12,0.21,-308.00,568.00,2195,20240801,-74.94,493,20250409,11.56,923,-40.41,20250109,493,11.56,20250409,2195,-74.94,20240801,493,11.56,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-5,5,-0.92,91024800,169837,52.32,540,545,511,708,382,545,535.95,1.86,0,25335,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,629,-1.75,0.95,12,0.15,-308.00,568.00,2195,20240801,-75.40,493,20250409,9.53,923,-41.50,20250109,493,9.53,20250409,2195,-75.40,20240801,493,9.53,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250512,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,0,3,0.00,3641475,6701,2.06,540,545,540,708,382,545,543.42,1.86,0,408,563,553,545,535,527,550,532,582,163,500,390,1,1,116450229,635,-1.77,0.96,12,0.01,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.40,Y,097800,500,582 억,,2164005,N,N,39771,N,00,N
20250509,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,175925803,324569,88.85,550,555,537,715,385,550,542.03,1.78,0,-24702,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,635,-1.77,0.96,12,0.28,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,39771,N,00,N
20250509,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-5,5,-0.91,163214863,301271,82.47,550,555,537,715,385,550,541.75,1.78,0,-37730,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,635,-1.77,0.96,12,0.26,-308.00,568.00,2195,20240801,-75.17,493,20250409,10.55,923,-40.95,20250109,493,10.55,20250409,2195,-75.17,20240801,493,10.55,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,N,00,N
20250509,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-10,5,-1.82,136440116,251847,68.94,550,555,537,715,385,550,541.76,1.78,0,-51591,565,557,549,541,533,561,545,582,165,500,390,1,1,116450229,629,-1.75,0.95,12,0.22,-308.00,568.00,2195,20240801,-75.40,493,20250409,9.53,923,-41.50,20250109,493,9.53,20250409,2195,-75.40,20240801,493,9.53,20250409,0.40,Y,097800,500,582 억,,2067820,N,N,59922,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 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 552 7 2 1.28 301317448 553850 170.61 540 553 511 708 382 545 544.04 1.86 0 192586 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 643 -1.79 0.97 12 0.48 -308.00 568.00 2195 20240801 -74.85 493 20250409 11.97 923 -40.20 20250109 493 11.97 20250409 2195 -74.85 20240801 493 11.97 20250409 0.40 Y 097800 500 582 억 2164005 N N 54594 N 00 N
3 20250512 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 553 8 2 1.47 297781577 547443 168.64 540 553 511 708 382 545 543.95 1.86 0 192592 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 644 -1.80 0.97 12 0.47 -308.00 568.00 2195 20240801 -74.81 493 20250409 12.17 923 -40.09 20250109 493 12.17 20250409 2195 -74.81 20240801 493 12.17 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
4 20250512 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 546 1 2 0.18 244382501 450370 138.73 540 552 511 708 382 545 542.63 1.86 0 148786 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 636 -1.77 0.96 12 0.39 -308.00 568.00 2195 20240801 -75.13 493 20250409 10.75 923 -40.85 20250109 493 10.75 20250409 2195 -75.13 20240801 493 10.75 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
5 20250512 130707 57 100.00 KOSDAQ 전기·전자 N N N N N 549 4 2 0.73 202201120 373372 115.01 540 552 511 708 382 545 541.55 1.86 0 98363 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 639 -1.78 0.97 12 0.32 -308.00 568.00 2195 20240801 -74.99 493 20250409 11.36 923 -40.52 20250109 493 11.36 20250409 2195 -74.99 20240801 493 11.36 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
6 20250512 120707 57 100.00 KOSDAQ 전기·전자 N N N N N 549 4 2 0.73 182958355 338152 104.17 540 552 511 708 382 545 541.05 1.86 0 100509 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 639 -1.78 0.97 12 0.29 -308.00 568.00 2195 20240801 -74.99 493 20250409 11.36 923 -40.52 20250109 493 11.36 20250409 2195 -74.99 20240801 493 11.36 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
7 20250512 110706 57 100.00 KOSDAQ 전기·전자 N N N N N 550 5 2 0.92 132779492 246841 76.04 540 550 511 708 382 545 537.92 1.86 0 45359 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 640 -1.79 0.97 12 0.21 -308.00 568.00 2195 20240801 -74.94 493 20250409 11.56 923 -40.41 20250109 493 11.56 20250409 2195 -74.94 20240801 493 11.56 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
8 20250512 100705 57 100.00 KOSDAQ 전기·전자 N N N N N 540 -5 5 -0.92 91024800 169837 52.32 540 545 511 708 382 545 535.95 1.86 0 25335 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 629 -1.75 0.95 12 0.15 -308.00 568.00 2195 20240801 -75.40 493 20250409 9.53 923 -41.50 20250109 493 9.53 20250409 2195 -75.40 20240801 493 9.53 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
9 20250512 090706 57 100.00 KOSDAQ 전기·전자 N N N N N 545 0 3 0.00 3641475 6701 2.06 540 545 540 708 382 545 543.42 1.86 0 408 563 553 545 535 527 550 532 582 163 500 390 1 1 116450229 635 -1.77 0.96 12 0.01 -308.00 568.00 2195 20240801 -75.17 493 20250409 10.55 923 -40.95 20250109 493 10.55 20250409 2195 -75.17 20240801 493 10.55 20250409 0.40 Y 097800 500 582 억 2164005 N N 39771 N 00 N
10 20250509 160701 57 100.00 KOSDAQ 전기·전자 N N N N N 545 -5 5 -0.91 175925803 324569 88.85 550 555 537 715 385 550 542.03 1.78 0 -24702 565 557 549 541 533 561 545 582 165 500 390 1 1 116450229 635 -1.77 0.96 12 0.28 -308.00 568.00 2195 20240801 -75.17 493 20250409 10.55 923 -40.95 20250109 493 10.55 20250409 2195 -75.17 20240801 493 10.55 20250409 0.40 Y 097800 500 582 억 2067820 N N 39771 N 00 N
11 20250509 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 545 -5 5 -0.91 163214863 301271 82.47 550 555 537 715 385 550 541.75 1.78 0 -37730 565 557 549 541 533 561 545 582 165 500 390 1 1 116450229 635 -1.77 0.96 12 0.26 -308.00 568.00 2195 20240801 -75.17 493 20250409 10.55 923 -40.95 20250109 493 10.55 20250409 2195 -75.17 20240801 493 10.55 20250409 0.40 Y 097800 500 582 억 2067820 N N 59922 N 00 N
12 20250509 140704 57 100.00 KOSDAQ 전기·전자 N N N N N 540 -10 5 -1.82 136440116 251847 68.94 550 555 537 715 385 550 541.76 1.78 0 -51591 565 557 549 541 533 561 545 582 165 500 390 1 1 116450229 629 -1.75 0.95 12 0.22 -308.00 568.00 2195 20240801 -75.40 493 20250409 9.53 923 -41.50 20250109 493 9.53 20250409 2195 -75.40 20240801 493 9.53 20250409 0.40 Y 097800 500 582 억 2067820 N N 59922 N 00 N