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
115160/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
20250512,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,13,2,1.19,62309424,56566,43.02,1096,1109,1092,1424,768,1096,1101.53,4.74,0,27381,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,488,-0.86,0.29,12,0.13,-1297.00,3796.00,2815,20240430,-60.60,933,20241206,18.86,1520,-27.04,20250110,991,11.91,20250331,2420,-54.17,20240517,933,18.86,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,2181,N,00,N
20250512,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1106,10,2,0.91,58585114,53201,40.46,1096,1107,1092,1424,768,1096,1101.20,4.74,0,26848,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,486,-0.85,0.29,12,0.12,-1297.00,3796.00,2815,20240430,-60.71,933,20241206,18.54,1520,-27.24,20250110,991,11.60,20250331,2420,-54.30,20240517,933,18.54,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,5,2,0.46,35622068,32393,24.63,1096,1107,1092,1424,768,1096,1099.68,4.74,0,9906,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,484,-0.85,0.29,12,0.07,-1297.00,3796.00,2815,20240430,-60.89,933,20241206,18.01,1520,-27.57,20250110,991,11.10,20250331,2420,-54.50,20240517,933,18.01,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,130736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,6,2,0.55,26448897,24044,18.28,1096,1107,1092,1424,768,1096,1100.02,4.74,0,6482,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,485,-0.85,0.29,12,0.05,-1297.00,3796.00,2815,20240430,-60.85,933,20241206,18.11,1520,-27.50,20250110,991,11.20,20250331,2420,-54.46,20240517,933,18.11,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,0,3,0.00,24252189,22049,16.77,1096,1107,1092,1424,768,1096,1099.92,4.74,0,5449,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,482,-0.85,0.29,12,0.05,-1297.00,3796.00,2815,20240430,-61.07,933,20241206,17.47,1520,-27.89,20250110,991,10.60,20250331,2420,-54.71,20240517,933,17.47,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1101,5,2,0.46,19825261,18017,13.70,1096,1107,1092,1424,768,1096,1100.36,4.74,0,4931,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,484,-0.85,0.29,12,0.04,-1297.00,3796.00,2815,20240430,-60.89,933,20241206,18.01,1520,-27.57,20250110,991,11.10,20250331,2420,-54.50,20240517,933,18.01,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1105,9,2,0.82,11451788,10407,7.91,1096,1107,1092,1424,768,1096,1100.39,4.74,0,1,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,486,-0.85,0.29,12,0.02,-1297.00,3796.00,2815,20240430,-60.75,933,20241206,18.44,1520,-27.30,20250110,991,11.50,20250331,2420,-54.34,20240517,933,18.44,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250512,090735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1098,2,2,0.18,796963,726,0.55,1096,1105,1096,1424,768,1096,1097.75,4.74,0,-520,1158,1127,1104,1073,1050,1115,1061,220,328,500,740,1,1,43970124,483,-0.85,0.29,12,0.00,-1297.00,3796.00,2815,20240430,-60.99,933,20241206,17.68,1520,-27.76,20250110,991,10.80,20250331,2420,-54.63,20240517,933,17.68,20241206,0.31,Y,115160,500,219 억,,2085130,N,N,5190,N,00,N
20250509,160729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1096,-23,5,-2.06,143874630,131485,352.82,1135,1135,1081,1454,784,1119,1094.23,4.78,0,-11230,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,482,-0.85,0.29,12,0.30,-1297.00,3796.00,2815,20240430,-61.07,933,20241206,17.47,1520,-27.89,20250110,991,10.60,20250331,2440,-55.08,20240509,933,17.47,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,5190,N,00,N
20250509,150736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1093,-26,5,-2.32,142053729,129821,348.35,1135,1135,1081,1454,784,1119,1094.23,4.78,0,-11140,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,481,-0.84,0.29,12,0.30,-1297.00,3796.00,2815,20240430,-61.17,933,20241206,17.15,1520,-28.09,20250110,991,10.29,20250331,2440,-55.20,20240509,933,17.15,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,N,00,N
20250509,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,-25,5,-2.23,136226488,124494,334.06,1135,1135,1081,1454,784,1119,1094.24,4.78,0,-11115,1163,1141,1118,1096,1073,1129,1084,220,335,500,760,1,1,43970124,481,-0.84,0.29,12,0.28,-1297.00,3796.00,2815,20240430,-61.14,933,20241206,17.26,1520,-28.03,20250110,991,10.39,20250331,2440,-55.16,20240509,933,17.26,20241206,0.33,Y,115160,500,219 억,,2100757,N,N,1281,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 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 1109 13 2 1.19 62309424 56566 43.02 1096 1109 1092 1424 768 1096 1101.53 4.74 0 27381 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 488 -0.86 0.29 12 0.13 -1297.00 3796.00 2815 20240430 -60.60 933 20241206 18.86 1520 -27.04 20250110 991 11.91 20250331 2420 -54.17 20240517 933 18.86 20241206 0.31 Y 115160 500 219 억 2085130 N N 2181 N 00 N
3 20250512 150737 57 100.00 KOSDAQ 전기·전자 N N N N N 1106 10 2 0.91 58585114 53201 40.46 1096 1107 1092 1424 768 1096 1101.20 4.74 0 26848 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 486 -0.85 0.29 12 0.12 -1297.00 3796.00 2815 20240430 -60.71 933 20241206 18.54 1520 -27.24 20250110 991 11.60 20250331 2420 -54.30 20240517 933 18.54 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
4 20250512 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 1101 5 2 0.46 35622068 32393 24.63 1096 1107 1092 1424 768 1096 1099.68 4.74 0 9906 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 484 -0.85 0.29 12 0.07 -1297.00 3796.00 2815 20240430 -60.89 933 20241206 18.01 1520 -27.57 20250110 991 11.10 20250331 2420 -54.50 20240517 933 18.01 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
5 20250512 130736 57 100.00 KOSDAQ 전기·전자 N N N N N 1102 6 2 0.55 26448897 24044 18.28 1096 1107 1092 1424 768 1096 1100.02 4.74 0 6482 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 485 -0.85 0.29 12 0.05 -1297.00 3796.00 2815 20240430 -60.85 933 20241206 18.11 1520 -27.50 20250110 991 11.20 20250331 2420 -54.46 20240517 933 18.11 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
6 20250512 120736 57 100.00 KOSDAQ 전기·전자 N N N N N 1096 0 3 0.00 24252189 22049 16.77 1096 1107 1092 1424 768 1096 1099.92 4.74 0 5449 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 482 -0.85 0.29 12 0.05 -1297.00 3796.00 2815 20240430 -61.07 933 20241206 17.47 1520 -27.89 20250110 991 10.60 20250331 2420 -54.71 20240517 933 17.47 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
7 20250512 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 1101 5 2 0.46 19825261 18017 13.70 1096 1107 1092 1424 768 1096 1100.36 4.74 0 4931 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 484 -0.85 0.29 12 0.04 -1297.00 3796.00 2815 20240430 -60.89 933 20241206 18.01 1520 -27.57 20250110 991 11.10 20250331 2420 -54.50 20240517 933 18.01 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
8 20250512 100733 57 100.00 KOSDAQ 전기·전자 N N N N N 1105 9 2 0.82 11451788 10407 7.91 1096 1107 1092 1424 768 1096 1100.39 4.74 0 1 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 486 -0.85 0.29 12 0.02 -1297.00 3796.00 2815 20240430 -60.75 933 20241206 18.44 1520 -27.30 20250110 991 11.50 20250331 2420 -54.34 20240517 933 18.44 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
9 20250512 090735 57 100.00 KOSDAQ 전기·전자 N N N N N 1098 2 2 0.18 796963 726 0.55 1096 1105 1096 1424 768 1096 1097.75 4.74 0 -520 1158 1127 1104 1073 1050 1115 1061 220 328 500 740 1 1 43970124 483 -0.85 0.29 12 0.00 -1297.00 3796.00 2815 20240430 -60.99 933 20241206 17.68 1520 -27.76 20250110 991 10.80 20250331 2420 -54.63 20240517 933 17.68 20241206 0.31 Y 115160 500 219 억 2085130 N N 5190 N 00 N
10 20250509 160729 57 100.00 KOSDAQ 전기·전자 N N N N N 1096 -23 5 -2.06 143874630 131485 352.82 1135 1135 1081 1454 784 1119 1094.23 4.78 0 -11230 1163 1141 1118 1096 1073 1129 1084 220 335 500 760 1 1 43970124 482 -0.85 0.29 12 0.30 -1297.00 3796.00 2815 20240430 -61.07 933 20241206 17.47 1520 -27.89 20250110 991 10.60 20250331 2440 -55.08 20240509 933 17.47 20241206 0.33 Y 115160 500 219 억 2100757 N N 5190 N 00 N
11 20250509 150736 57 100.00 KOSDAQ 전기·전자 N N N N N 1093 -26 5 -2.32 142053729 129821 348.35 1135 1135 1081 1454 784 1119 1094.23 4.78 0 -11140 1163 1141 1118 1096 1073 1129 1084 220 335 500 760 1 1 43970124 481 -0.84 0.29 12 0.30 -1297.00 3796.00 2815 20240430 -61.17 933 20241206 17.15 1520 -28.09 20250110 991 10.29 20250331 2440 -55.20 20240509 933 17.15 20241206 0.33 Y 115160 500 219 억 2100757 N N 1281 N 00 N
12 20250509 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 1094 -25 5 -2.23 136226488 124494 334.06 1135 1135 1081 1454 784 1119 1094.24 4.78 0 -11115 1163 1141 1118 1096 1073 1129 1084 220 335 500 760 1 1 43970124 481 -0.84 0.29 12 0.28 -1297.00 3796.00 2815 20240430 -61.14 933 20241206 17.26 1520 -28.03 20250110 991 10.39 20250331 2440 -55.16 20240509 933 17.26 20241206 0.33 Y 115160 500 219 억 2100757 N N 1281 N 00 N