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
101160/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
20250512,160708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18720,1040,2,5.88,1758601875,95665,198.37,17800,18720,17750,22950,12380,17680,18382.99,4.55,0,48919,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3091,4.75,1.01,12,0.58,3939.00,18623.00,26050,20240820,-28.14,14710,20241210,27.26,20600,-9.13,20250321,15500,20.77,20250203,26050,-28.14,20240820,14710,27.26,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6767,N,00,N
20250512,150716,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18640,960,2,5.43,1641493915,89397,185.37,17800,18670,17750,22950,12380,17680,18361.96,4.55,0,47650,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3078,4.73,1.00,12,0.54,3939.00,18623.00,26050,20240820,-28.45,14710,20241210,26.72,20600,-9.51,20250321,15500,20.26,20250203,26050,-28.45,20240820,14710,26.72,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,140714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18620,940,2,5.32,1385815820,75680,156.93,17800,18640,17750,22950,12380,17680,18311.65,4.55,0,39928,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3074,4.73,1.00,12,0.46,3939.00,18623.00,26050,20240820,-28.52,14710,20241210,26.58,20600,-9.61,20250321,15500,20.13,20250203,26050,-28.52,20240820,14710,26.58,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,130715,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18460,780,2,4.41,1060294820,58142,120.56,17800,18480,17750,22950,12380,17680,18236.44,4.55,0,29977,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3048,4.69,0.99,12,0.35,3939.00,18623.00,26050,20240820,-29.14,14710,20241210,25.49,20600,-10.39,20250321,15500,19.10,20250203,26050,-29.14,20240820,14710,25.49,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,120715,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18410,730,2,4.13,886925650,48730,101.05,17800,18440,17750,22950,12380,17680,18200.97,4.55,0,24342,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3040,4.67,0.99,12,0.30,3939.00,18623.00,26050,20240820,-29.33,14710,20241210,25.15,20600,-10.63,20250321,15500,18.77,20250203,26050,-29.33,20240820,14710,25.15,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,110714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18350,670,2,3.79,546088790,30209,62.64,17800,18350,17750,22950,12380,17680,18077.22,4.55,0,12618,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,3030,4.66,0.99,12,0.18,3939.00,18623.00,26050,20240820,-29.56,14710,20241210,24.75,20600,-10.92,20250321,15500,18.39,20250203,26050,-29.56,20240820,14710,24.75,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,100712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18040,360,2,2.04,221761030,12374,25.66,17800,18050,17750,22950,12380,17680,17921.82,4.55,0,5716,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,2979,4.58,0.97,12,0.07,3939.00,18623.00,26050,20240820,-30.75,14710,20241210,22.64,20600,-12.43,20250321,15500,16.39,20250203,26050,-30.75,20240820,14710,22.64,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250512,090714,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17830,150,2,0.85,16403210,921,1.91,17800,17840,17750,22950,12380,17680,17812.37,4.55,0,635,17920,17800,17570,17450,17220,17685,17335,83,5270,500,13080,10,1,16510993,2944,4.53,0.96,12,0.01,3939.00,18623.00,26050,20240820,-31.55,14710,20241210,21.21,20600,-13.45,20250321,15500,15.03,20250203,26050,-31.55,20240820,14710,21.21,20241210,2.07,Y,101160,500,82 억,,750614,N,N,6922,N,00,N
20250509,160708,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17680,120,2,0.68,842534560,48226,90.37,17690,17690,17340,22800,12300,17560,17470.55,4.50,0,-10321,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2919,4.49,0.95,12,0.29,3939.00,18623.00,26050,20240820,-32.13,14710,20241210,20.19,20600,-14.17,20250321,15500,14.06,20250203,26050,-32.13,20240820,14710,20.19,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6922,N,00,N
20250509,150715,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17600,40,2,0.23,803211410,45998,86.19,17690,17690,17340,22800,12300,17560,17461.88,4.50,0,-11147,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2906,4.47,0.95,12,0.28,3939.00,18623.00,26050,20240820,-32.44,14710,20241210,19.65,20600,-14.56,20250321,15500,13.55,20250203,26050,-32.44,20240820,14710,19.65,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,N,00,N
20250509,140712,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17550,-10,5,-0.06,632465000,36284,67.99,17690,17690,17340,22800,12300,17560,17430.96,4.50,0,-11910,17980,17770,17570,17360,17160,17670,17260,83,5240,500,12990,10,1,16510993,2898,4.46,0.94,12,0.22,3939.00,18623.00,26050,20240820,-32.63,14710,20241210,19.31,20600,-14.81,20250321,15500,13.23,20250203,26050,-32.63,20240820,14710,19.31,20241210,2.07,Y,101160,500,82 억,,742718,N,N,6167,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 160708 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18720 1040 2 5.88 1758601875 95665 198.37 17800 18720 17750 22950 12380 17680 18382.99 4.55 0 48919 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3091 4.75 1.01 12 0.58 3939.00 18623.00 26050 20240820 -28.14 14710 20241210 27.26 20600 -9.13 20250321 15500 20.77 20250203 26050 -28.14 20240820 14710 27.26 20241210 2.07 Y 101160 500 82 억 750614 N N 6767 N 00 N
3 20250512 150716 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18640 960 2 5.43 1641493915 89397 185.37 17800 18670 17750 22950 12380 17680 18361.96 4.55 0 47650 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3078 4.73 1.00 12 0.54 3939.00 18623.00 26050 20240820 -28.45 14710 20241210 26.72 20600 -9.51 20250321 15500 20.26 20250203 26050 -28.45 20240820 14710 26.72 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
4 20250512 140714 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18620 940 2 5.32 1385815820 75680 156.93 17800 18640 17750 22950 12380 17680 18311.65 4.55 0 39928 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3074 4.73 1.00 12 0.46 3939.00 18623.00 26050 20240820 -28.52 14710 20241210 26.58 20600 -9.61 20250321 15500 20.13 20250203 26050 -28.52 20240820 14710 26.58 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
5 20250512 130715 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18460 780 2 4.41 1060294820 58142 120.56 17800 18480 17750 22950 12380 17680 18236.44 4.55 0 29977 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3048 4.69 0.99 12 0.35 3939.00 18623.00 26050 20240820 -29.14 14710 20241210 25.49 20600 -10.39 20250321 15500 19.10 20250203 26050 -29.14 20240820 14710 25.49 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
6 20250512 120715 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18410 730 2 4.13 886925650 48730 101.05 17800 18440 17750 22950 12380 17680 18200.97 4.55 0 24342 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3040 4.67 0.99 12 0.30 3939.00 18623.00 26050 20240820 -29.33 14710 20241210 25.15 20600 -10.63 20250321 15500 18.77 20250203 26050 -29.33 20240820 14710 25.15 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
7 20250512 110714 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18350 670 2 3.79 546088790 30209 62.64 17800 18350 17750 22950 12380 17680 18077.22 4.55 0 12618 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 3030 4.66 0.99 12 0.18 3939.00 18623.00 26050 20240820 -29.56 14710 20241210 24.75 20600 -10.92 20250321 15500 18.39 20250203 26050 -29.56 20240820 14710 24.75 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
8 20250512 100712 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18040 360 2 2.04 221761030 12374 25.66 17800 18050 17750 22950 12380 17680 17921.82 4.55 0 5716 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 2979 4.58 0.97 12 0.07 3939.00 18623.00 26050 20240820 -30.75 14710 20241210 22.64 20600 -12.43 20250321 15500 16.39 20250203 26050 -30.75 20240820 14710 22.64 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
9 20250512 090714 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17830 150 2 0.85 16403210 921 1.91 17800 17840 17750 22950 12380 17680 17812.37 4.55 0 635 17920 17800 17570 17450 17220 17685 17335 83 5270 500 13080 10 1 16510993 2944 4.53 0.96 12 0.01 3939.00 18623.00 26050 20240820 -31.55 14710 20241210 21.21 20600 -13.45 20250321 15500 15.03 20250203 26050 -31.55 20240820 14710 21.21 20241210 2.07 Y 101160 500 82 억 750614 N N 6922 N 00 N
10 20250509 160708 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17680 120 2 0.68 842534560 48226 90.37 17690 17690 17340 22800 12300 17560 17470.55 4.50 0 -10321 17980 17770 17570 17360 17160 17670 17260 83 5240 500 12990 10 1 16510993 2919 4.49 0.95 12 0.29 3939.00 18623.00 26050 20240820 -32.13 14710 20241210 20.19 20600 -14.17 20250321 15500 14.06 20250203 26050 -32.13 20240820 14710 20.19 20241210 2.07 Y 101160 500 82 억 742718 N N 6922 N 00 N
11 20250509 150715 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17600 40 2 0.23 803211410 45998 86.19 17690 17690 17340 22800 12300 17560 17461.88 4.50 0 -11147 17980 17770 17570 17360 17160 17670 17260 83 5240 500 12990 10 1 16510993 2906 4.47 0.95 12 0.28 3939.00 18623.00 26050 20240820 -32.44 14710 20241210 19.65 20600 -14.56 20250321 15500 13.55 20250203 26050 -32.44 20240820 14710 19.65 20241210 2.07 Y 101160 500 82 억 742718 N N 6167 N 00 N
12 20250509 140712 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17550 -10 5 -0.06 632465000 36284 67.99 17690 17690 17340 22800 12300 17560 17430.96 4.50 0 -11910 17980 17770 17570 17360 17160 17670 17260 83 5240 500 12990 10 1 16510993 2898 4.46 0.94 12 0.22 3939.00 18623.00 26050 20240820 -32.63 14710 20241210 19.31 20600 -14.81 20250321 15500 13.23 20250203 26050 -32.63 20240820 14710 19.31 20241210 2.07 Y 101160 500 82 억 742718 N N 6167 N 00 N