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
115530/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
20250512,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,346,2,2,0.58,89018731,258881,75.82,344,349,332,447,241,344,343.86,0.48,0,-9532,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,235,-10.48,2.42,12,0.38,-33.00,143.00,650,20240826,-46.77,292,20250422,18.49,439,-21.18,20250226,292,18.49,20250422,650,-46.77,20240826,292,18.49,20250422,0.00,Y,115530,100,67 억,,326413,N,N,21232,N,00,N
20250512,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,3,2,0.87,87445708,254335,74.49,344,349,332,447,241,344,343.82,0.48,0,-10223,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.37,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,3,2,0.87,71423874,208092,60.95,344,349,332,447,241,344,343.23,0.48,0,-20414,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.31,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,347,3,2,0.87,52501314,153459,44.95,344,349,332,447,241,344,342.12,0.48,0,-17419,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,236,-10.52,2.43,12,0.23,-33.00,143.00,650,20240826,-46.62,292,20250422,18.84,439,-20.96,20250226,292,18.84,20250422,650,-46.62,20240826,292,18.84,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,345,1,2,0.29,49831078,145749,42.69,344,349,332,447,241,344,341.90,0.48,0,-14333,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,234,-10.45,2.41,12,0.21,-33.00,143.00,650,20240826,-46.92,292,20250422,18.15,439,-21.41,20250226,292,18.15,20250422,650,-46.92,20240826,292,18.15,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,340,-4,5,-1.16,20888185,61398,17.98,344,344,332,447,241,344,340.21,0.48,0,-12504,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,231,-10.30,2.38,12,0.09,-33.00,143.00,650,20240826,-47.69,292,20250422,16.44,439,-22.55,20250226,292,16.44,20250422,650,-47.69,20240826,292,16.44,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,100735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,342,-2,5,-0.58,17486483,51389,15.05,344,344,332,447,241,344,340.28,0.48,0,-12355,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,232,-10.36,2.39,12,0.08,-33.00,143.00,650,20240826,-47.38,292,20250422,17.12,439,-22.10,20250226,292,17.12,20250422,650,-47.38,20240826,292,17.12,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250512,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,339,-5,5,-1.45,7079125,20614,6.04,344,344,338,447,241,344,343.41,0.48,0,238,386,364,343,321,300,354,311,68,103,100,240,1,1,67963000,230,-10.27,2.37,12,0.03,-33.00,143.00,650,20240826,-47.85,292,20250422,16.10,439,-22.78,20250226,292,16.10,20250422,650,-47.85,20240826,292,16.10,20250422,0.00,Y,115530,100,67 억,,326413,N,N,16356,N,00,N
20250509,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,344,-5,5,-1.43,116056522,341428,138.68,352,365,322,453,245,349,339.92,0.49,0,346,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,234,-10.42,2.41,12,0.50,-33.00,143.00,650,20240826,-47.08,292,20250422,17.81,439,-21.64,20250226,292,17.81,20250422,650,-47.08,20240826,292,17.81,20250422,0.00,Y,115530,100,67 억,,329965,N,N,16356,N,00,N
20250509,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,345,-4,5,-1.15,111362866,327875,133.18,352,365,322,453,245,349,339.65,0.49,0,4132,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,234,-10.45,2.41,12,0.48,-33.00,143.00,650,20240826,-46.92,292,20250422,18.15,439,-21.41,20250226,292,18.15,20250422,650,-46.92,20240826,292,18.15,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,N,00,N
20250509,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-11,5,-3.15,76584498,225468,91.58,352,365,322,453,245,349,339.67,0.49,0,9947,362,355,342,335,322,359,339,68,104,100,240,1,1,67963000,230,-10.24,2.36,12,0.33,-33.00,143.00,650,20240826,-48.00,292,20250422,15.75,439,-23.01,20250226,292,15.75,20250422,650,-48.00,20240826,292,15.75,20250422,0.00,Y,115530,100,67 억,,329965,N,N,18135,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 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 346 2 2 0.58 89018731 258881 75.82 344 349 332 447 241 344 343.86 0.48 0 -9532 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 235 -10.48 2.42 12 0.38 -33.00 143.00 650 20240826 -46.77 292 20250422 18.49 439 -21.18 20250226 292 18.49 20250422 650 -46.77 20240826 292 18.49 20250422 0.00 Y 115530 100 67 억 326413 N N 21232 N 00 N
3 20250512 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 347 3 2 0.87 87445708 254335 74.49 344 349 332 447 241 344 343.82 0.48 0 -10223 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 236 -10.52 2.43 12 0.37 -33.00 143.00 650 20240826 -46.62 292 20250422 18.84 439 -20.96 20250226 292 18.84 20250422 650 -46.62 20240826 292 18.84 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
4 20250512 140737 57 100.00 KOSDAQ 전기·전자 N N N N N 347 3 2 0.87 71423874 208092 60.95 344 349 332 447 241 344 343.23 0.48 0 -20414 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 236 -10.52 2.43 12 0.31 -33.00 143.00 650 20240826 -46.62 292 20250422 18.84 439 -20.96 20250226 292 18.84 20250422 650 -46.62 20240826 292 18.84 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
5 20250512 130738 57 100.00 KOSDAQ 전기·전자 N N N N N 347 3 2 0.87 52501314 153459 44.95 344 349 332 447 241 344 342.12 0.48 0 -17419 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 236 -10.52 2.43 12 0.23 -33.00 143.00 650 20240826 -46.62 292 20250422 18.84 439 -20.96 20250226 292 18.84 20250422 650 -46.62 20240826 292 18.84 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
6 20250512 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 345 1 2 0.29 49831078 145749 42.69 344 349 332 447 241 344 341.90 0.48 0 -14333 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 234 -10.45 2.41 12 0.21 -33.00 143.00 650 20240826 -46.92 292 20250422 18.15 439 -21.41 20250226 292 18.15 20250422 650 -46.92 20240826 292 18.15 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
7 20250512 110737 57 100.00 KOSDAQ 전기·전자 N N N N N 340 -4 5 -1.16 20888185 61398 17.98 344 344 332 447 241 344 340.21 0.48 0 -12504 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 231 -10.30 2.38 12 0.09 -33.00 143.00 650 20240826 -47.69 292 20250422 16.44 439 -22.55 20250226 292 16.44 20250422 650 -47.69 20240826 292 16.44 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
8 20250512 100735 57 100.00 KOSDAQ 전기·전자 N N N N N 342 -2 5 -0.58 17486483 51389 15.05 344 344 332 447 241 344 340.28 0.48 0 -12355 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 232 -10.36 2.39 12 0.08 -33.00 143.00 650 20240826 -47.38 292 20250422 17.12 439 -22.10 20250226 292 17.12 20250422 650 -47.38 20240826 292 17.12 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
9 20250512 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 339 -5 5 -1.45 7079125 20614 6.04 344 344 338 447 241 344 343.41 0.48 0 238 386 364 343 321 300 354 311 68 103 100 240 1 1 67963000 230 -10.27 2.37 12 0.03 -33.00 143.00 650 20240826 -47.85 292 20250422 16.10 439 -22.78 20250226 292 16.10 20250422 650 -47.85 20240826 292 16.10 20250422 0.00 Y 115530 100 67 억 326413 N N 16356 N 00 N
10 20250509 160731 57 100.00 KOSDAQ 전기·전자 N N N N N 344 -5 5 -1.43 116056522 341428 138.68 352 365 322 453 245 349 339.92 0.49 0 346 362 355 342 335 322 359 339 68 104 100 240 1 1 67963000 234 -10.42 2.41 12 0.50 -33.00 143.00 650 20240826 -47.08 292 20250422 17.81 439 -21.64 20250226 292 17.81 20250422 650 -47.08 20240826 292 17.81 20250422 0.00 Y 115530 100 67 억 329965 N N 16356 N 00 N
11 20250509 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 345 -4 5 -1.15 111362866 327875 133.18 352 365 322 453 245 349 339.65 0.49 0 4132 362 355 342 335 322 359 339 68 104 100 240 1 1 67963000 234 -10.45 2.41 12 0.48 -33.00 143.00 650 20240826 -46.92 292 20250422 18.15 439 -21.41 20250226 292 18.15 20250422 650 -46.92 20240826 292 18.15 20250422 0.00 Y 115530 100 67 억 329965 N N 18135 N 00 N
12 20250509 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 338 -11 5 -3.15 76584498 225468 91.58 352 365 322 453 245 349 339.67 0.49 0 9947 362 355 342 335 322 359 339 68 104 100 240 1 1 67963000 230 -10.24 2.36 12 0.33 -33.00 143.00 650 20240826 -48.00 292 20250422 15.75 439 -23.01 20250226 292 15.75 20250422 650 -48.00 20240826 292 15.75 20250422 0.00 Y 115530 100 67 억 329965 N N 18135 N 00 N