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
107640/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
20250512,160720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25250,-1350,5,-5.08,3691094575,144592,214.14,26650,26700,24950,34550,18650,26600,25527.65,2.50,0,-2818,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2287,11.82,2.78,12,1.60,2136.00,9099.00,61800,20240711,-59.14,18500,20241209,36.49,32650,-22.66,20250120,20000,26.25,20250331,61800,-59.14,20240711,18500,36.49,20241209,3.18,Y,107640,500,45 억,,226583,N,N,2972,N,00,N
20250512,150728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25250,-1350,5,-5.08,3410841375,133506,197.72,26650,26700,24950,34550,18650,26600,25548.23,2.50,0,617,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2287,11.82,2.78,12,1.47,2136.00,9099.00,61800,20240711,-59.14,18500,20241209,36.49,32650,-22.66,20250120,20000,26.25,20250331,61800,-59.14,20240711,18500,36.49,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,140726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25400,-1200,5,-4.51,2632185525,102672,152.05,26650,26700,25200,34550,18650,26600,25636.84,2.50,0,5047,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2301,11.89,2.79,12,1.13,2136.00,9099.00,61800,20240711,-58.90,18500,20241209,37.30,32650,-22.21,20250120,20000,27.00,20250331,61800,-58.90,20240711,18500,37.30,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,130727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25400,-1200,5,-4.51,2325258125,90596,134.17,26650,26700,25200,34550,18650,26600,25666.23,2.50,0,7378,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2301,11.89,2.79,12,1.00,2136.00,9099.00,61800,20240711,-58.90,18500,20241209,37.30,32650,-22.21,20250120,20000,27.00,20250331,61800,-58.90,20240711,18500,37.30,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,120727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25600,-1000,5,-3.76,2054615600,79963,118.42,26650,26700,25250,34550,18650,26600,25694.58,2.50,0,10390,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2319,11.99,2.81,12,0.88,2136.00,9099.00,61800,20240711,-58.58,18500,20241209,38.38,32650,-21.59,20250120,20000,28.00,20250331,61800,-58.58,20240711,18500,38.38,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,110726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25600,-1000,5,-3.76,1332473600,51638,76.47,26650,26700,25400,34550,18650,26600,25804.13,2.50,0,8764,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2319,11.99,2.81,12,0.57,2136.00,9099.00,61800,20240711,-58.58,18500,20241209,38.38,32650,-21.59,20250120,20000,28.00,20250331,61800,-58.58,20240711,18500,38.38,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,100725,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,25700,-900,5,-3.38,966911450,37407,55.40,26650,26700,25400,34550,18650,26600,25848.41,2.50,0,3719,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2328,12.03,2.82,12,0.41,2136.00,9099.00,61800,20240711,-58.41,18500,20241209,38.92,32650,-21.29,20250120,20000,28.50,20250331,61800,-58.41,20240711,18500,38.92,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250512,090726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26100,-500,5,-1.88,88604800,3357,4.97,26650,26700,26100,34550,18650,26600,26394.04,2.50,0,647,28000,27300,26800,26100,25600,27050,25850,45,7950,500,18620,50,1,9057946,2364,12.22,2.87,12,0.04,2136.00,9099.00,61800,20240711,-57.77,18500,20241209,41.08,32650,-20.06,20250120,20000,30.50,20250331,61800,-57.77,20240711,18500,41.08,20241209,3.18,Y,107640,500,45 억,,226583,N,N,89,N,00,N
20250509,160720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,1801146125,67523,86.99,27500,27500,26300,35600,19200,27400,26674.56,2.50,0,-2865,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.75,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,89,N,00,N
20250509,150727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26500,-900,5,-3.28,1528644900,57249,73.76,27500,27500,26300,35600,19200,27400,26701.69,2.50,0,-946,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2400,12.41,2.91,12,0.63,2136.00,9099.00,61800,20240711,-57.12,18500,20241209,43.24,32650,-18.84,20250120,20000,32.50,20250331,61800,-57.12,20240711,18500,43.24,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,N,00,N
20250509,140724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,26600,-800,5,-2.92,1374182525,51407,66.23,27500,27500,26300,35600,19200,27400,26731.43,2.50,0,-1302,28166,27782,27316,26932,26466,27550,26700,45,8200,500,19180,50,1,9057946,2409,12.45,2.92,12,0.57,2136.00,9099.00,61800,20240711,-56.96,18500,20241209,43.78,32650,-18.53,20250120,20000,33.00,20250331,61800,-56.96,20240711,18500,43.78,20241209,3.03,Y,107640,500,45 억,,226876,N,N,375,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 160720 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25250 -1350 5 -5.08 3691094575 144592 214.14 26650 26700 24950 34550 18650 26600 25527.65 2.50 0 -2818 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2287 11.82 2.78 12 1.60 2136.00 9099.00 61800 20240711 -59.14 18500 20241209 36.49 32650 -22.66 20250120 20000 26.25 20250331 61800 -59.14 20240711 18500 36.49 20241209 3.18 Y 107640 500 45 억 226583 N N 2972 N 00 N
3 20250512 150728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25250 -1350 5 -5.08 3410841375 133506 197.72 26650 26700 24950 34550 18650 26600 25548.23 2.50 0 617 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2287 11.82 2.78 12 1.47 2136.00 9099.00 61800 20240711 -59.14 18500 20241209 36.49 32650 -22.66 20250120 20000 26.25 20250331 61800 -59.14 20240711 18500 36.49 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
4 20250512 140726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25400 -1200 5 -4.51 2632185525 102672 152.05 26650 26700 25200 34550 18650 26600 25636.84 2.50 0 5047 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2301 11.89 2.79 12 1.13 2136.00 9099.00 61800 20240711 -58.90 18500 20241209 37.30 32650 -22.21 20250120 20000 27.00 20250331 61800 -58.90 20240711 18500 37.30 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
5 20250512 130727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25400 -1200 5 -4.51 2325258125 90596 134.17 26650 26700 25200 34550 18650 26600 25666.23 2.50 0 7378 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2301 11.89 2.79 12 1.00 2136.00 9099.00 61800 20240711 -58.90 18500 20241209 37.30 32650 -22.21 20250120 20000 27.00 20250331 61800 -58.90 20240711 18500 37.30 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
6 20250512 120727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25600 -1000 5 -3.76 2054615600 79963 118.42 26650 26700 25250 34550 18650 26600 25694.58 2.50 0 10390 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2319 11.99 2.81 12 0.88 2136.00 9099.00 61800 20240711 -58.58 18500 20241209 38.38 32650 -21.59 20250120 20000 28.00 20250331 61800 -58.58 20240711 18500 38.38 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
7 20250512 110726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25600 -1000 5 -3.76 1332473600 51638 76.47 26650 26700 25400 34550 18650 26600 25804.13 2.50 0 8764 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2319 11.99 2.81 12 0.57 2136.00 9099.00 61800 20240711 -58.58 18500 20241209 38.38 32650 -21.59 20250120 20000 28.00 20250331 61800 -58.58 20240711 18500 38.38 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
8 20250512 100725 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 25700 -900 5 -3.38 966911450 37407 55.40 26650 26700 25400 34550 18650 26600 25848.41 2.50 0 3719 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2328 12.03 2.82 12 0.41 2136.00 9099.00 61800 20240711 -58.41 18500 20241209 38.92 32650 -21.29 20250120 20000 28.50 20250331 61800 -58.41 20240711 18500 38.92 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
9 20250512 090726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26100 -500 5 -1.88 88604800 3357 4.97 26650 26700 26100 34550 18650 26600 26394.04 2.50 0 647 28000 27300 26800 26100 25600 27050 25850 45 7950 500 18620 50 1 9057946 2364 12.22 2.87 12 0.04 2136.00 9099.00 61800 20240711 -57.77 18500 20241209 41.08 32650 -20.06 20250120 20000 30.50 20250331 61800 -57.77 20240711 18500 41.08 20241209 3.18 Y 107640 500 45 억 226583 N N 89 N 00 N
10 20250509 160720 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 -800 5 -2.92 1801146125 67523 86.99 27500 27500 26300 35600 19200 27400 26674.56 2.50 0 -2865 28166 27782 27316 26932 26466 27550 26700 45 8200 500 19180 50 1 9057946 2409 12.45 2.92 12 0.75 2136.00 9099.00 61800 20240711 -56.96 18500 20241209 43.78 32650 -18.53 20250120 20000 33.00 20250331 61800 -56.96 20240711 18500 43.78 20241209 3.03 Y 107640 500 45 억 226876 N N 89 N 00 N
11 20250509 150727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26500 -900 5 -3.28 1528644900 57249 73.76 27500 27500 26300 35600 19200 27400 26701.69 2.50 0 -946 28166 27782 27316 26932 26466 27550 26700 45 8200 500 19180 50 1 9057946 2400 12.41 2.91 12 0.63 2136.00 9099.00 61800 20240711 -57.12 18500 20241209 43.24 32650 -18.84 20250120 20000 32.50 20250331 61800 -57.12 20240711 18500 43.24 20241209 3.03 Y 107640 500 45 억 226876 N N 375 N 00 N
12 20250509 140724 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 26600 -800 5 -2.92 1374182525 51407 66.23 27500 27500 26300 35600 19200 27400 26731.43 2.50 0 -1302 28166 27782 27316 26932 26466 27550 26700 45 8200 500 19180 50 1 9057946 2409 12.45 2.92 12 0.57 2136.00 9099.00 61800 20240711 -56.96 18500 20241209 43.78 32650 -18.53 20250120 20000 33.00 20250331 61800 -56.96 20240711 18500 43.78 20241209 3.03 Y 107640 500 45 억 226876 N N 375 N 00 N