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
126730/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
20250512,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,120,2,1.06,176920575,15441,64.54,11360,11550,11260,14750,7950,11350,11457.84,1.31,0,4275,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,975,28.39,1.79,12,0.18,404.00,6419.00,33800,20240507,-66.07,7950,20241210,44.28,16610,-30.95,20250122,9600,19.48,20250409,23400,-50.98,20240513,7950,44.28,20241210,2.72,Y,126730,500,42 억,,111187,N,N,1796,N,00,N
20250512,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11510,160,2,1.41,151568865,13239,55.33,11360,11550,11260,14750,7950,11350,11448.66,1.31,0,2410,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,979,28.49,1.79,12,0.16,404.00,6419.00,33800,20240507,-65.95,7950,20241210,44.78,16610,-30.70,20250122,9600,19.90,20250409,23400,-50.81,20240513,7950,44.78,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,140751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11550,200,2,1.76,142780315,12475,52.14,11360,11550,11260,14750,7950,11350,11445.32,1.31,0,2215,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,982,28.59,1.80,12,0.15,404.00,6419.00,33800,20240507,-65.83,7950,20241210,45.28,16610,-30.46,20250122,9600,20.31,20250409,23400,-50.64,20240513,7950,45.28,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,130751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11520,170,2,1.50,124859890,10919,45.64,11360,11550,11260,14750,7950,11350,11435.10,1.31,0,1320,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,980,28.51,1.79,12,0.13,404.00,6419.00,33800,20240507,-65.92,7950,20241210,44.91,16610,-30.64,20250122,9600,20.00,20250409,23400,-50.77,20240513,7950,44.91,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,120752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,130,2,1.15,118185790,10337,43.20,11360,11550,11260,14750,7950,11350,11433.28,1.31,0,1247,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,976,28.42,1.79,12,0.12,404.00,6419.00,33800,20240507,-66.04,7950,20241210,44.40,16610,-30.89,20250122,9600,19.58,20250409,23400,-50.94,20240513,7950,44.40,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,110751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,180,2,1.59,88966970,7800,32.60,11360,11540,11260,14750,7950,11350,11406.02,1.31,0,1360,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,980,28.54,1.80,12,0.09,404.00,6419.00,33800,20240507,-65.89,7950,20241210,45.03,16610,-30.58,20250122,9600,20.10,20250409,23400,-50.73,20240513,7950,45.03,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,100749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11390,40,2,0.35,41136850,3631,15.18,11360,11480,11260,14750,7950,11350,11329.34,1.31,0,-1071,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,969,28.19,1.77,12,0.04,404.00,6419.00,33800,20240507,-66.30,7950,20241210,43.27,16610,-31.43,20250122,9600,18.65,20250409,23400,-51.32,20240513,7950,43.27,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250512,090751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,0,3,0.00,2807810,247,1.03,11360,11480,11350,14750,7950,11350,11367.65,1.31,0,-40,12103,11726,11493,11116,10883,11610,11000,43,3400,500,7260,10,1,8503460,965,28.09,1.77,12,0.00,404.00,6419.00,33800,20240507,-66.42,7950,20241210,42.77,16610,-31.67,20250122,9600,18.23,20250409,23400,-51.50,20240513,7950,42.77,20241210,2.72,Y,126730,500,42 억,,111187,N,N,2139,N,00,N
20250509,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,-340,5,-2.91,271915120,23847,177.20,11870,11870,11260,15190,8190,11690,11402.50,1.34,0,-3512,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,965,28.09,1.77,12,0.28,404.00,6419.00,33800,20240507,-66.42,7950,20241210,42.77,16610,-31.67,20250122,9600,18.23,20250409,27750,-59.10,20240509,7950,42.77,20241210,2.75,Y,126730,500,42 억,,113631,N,N,2139,N,00,N
20250509,150752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11310,-380,5,-3.25,241464510,21152,157.17,11870,11870,11300,15190,8190,11690,11415.68,1.34,0,-3048,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,962,28.00,1.76,12,0.25,404.00,6419.00,33800,20240507,-66.54,7950,20241210,42.26,16610,-31.91,20250122,9600,17.81,20250409,27750,-59.24,20240509,7950,42.26,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,N,00,N
20250509,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-320,5,-2.74,187854690,16417,121.99,11870,11870,11350,15190,8190,11690,11442.69,1.34,0,-2936,12003,11846,11613,11456,11223,11925,11535,43,3500,500,7480,10,1,8503460,967,28.14,1.77,12,0.19,404.00,6419.00,33800,20240507,-66.36,7950,20241210,43.02,16610,-31.55,20250122,9600,18.44,20250409,27750,-59.03,20240509,7950,43.02,20241210,2.75,Y,126730,500,42 억,,113631,N,N,0,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 160744 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 120 2 1.06 176920575 15441 64.54 11360 11550 11260 14750 7950 11350 11457.84 1.31 0 4275 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 975 28.39 1.79 12 0.18 404.00 6419.00 33800 20240507 -66.07 7950 20241210 44.28 16610 -30.95 20250122 9600 19.48 20250409 23400 -50.98 20240513 7950 44.28 20241210 2.72 Y 126730 500 42 억 111187 N N 1796 N 00 N
3 20250512 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 11510 160 2 1.41 151568865 13239 55.33 11360 11550 11260 14750 7950 11350 11448.66 1.31 0 2410 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 979 28.49 1.79 12 0.16 404.00 6419.00 33800 20240507 -65.95 7950 20241210 44.78 16610 -30.70 20250122 9600 19.90 20250409 23400 -50.81 20240513 7950 44.78 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
4 20250512 140751 57 100.00 KOSDAQ 전기·전자 N N N N N 11550 200 2 1.76 142780315 12475 52.14 11360 11550 11260 14750 7950 11350 11445.32 1.31 0 2215 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 982 28.59 1.80 12 0.15 404.00 6419.00 33800 20240507 -65.83 7950 20241210 45.28 16610 -30.46 20250122 9600 20.31 20250409 23400 -50.64 20240513 7950 45.28 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
5 20250512 130751 57 100.00 KOSDAQ 전기·전자 N N N N N 11520 170 2 1.50 124859890 10919 45.64 11360 11550 11260 14750 7950 11350 11435.10 1.31 0 1320 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 980 28.51 1.79 12 0.13 404.00 6419.00 33800 20240507 -65.92 7950 20241210 44.91 16610 -30.64 20250122 9600 20.00 20250409 23400 -50.77 20240513 7950 44.91 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
6 20250512 120752 57 100.00 KOSDAQ 전기·전자 N N N N N 11480 130 2 1.15 118185790 10337 43.20 11360 11550 11260 14750 7950 11350 11433.28 1.31 0 1247 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 976 28.42 1.79 12 0.12 404.00 6419.00 33800 20240507 -66.04 7950 20241210 44.40 16610 -30.89 20250122 9600 19.58 20250409 23400 -50.94 20240513 7950 44.40 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
7 20250512 110751 57 100.00 KOSDAQ 전기·전자 N N N N N 11530 180 2 1.59 88966970 7800 32.60 11360 11540 11260 14750 7950 11350 11406.02 1.31 0 1360 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 980 28.54 1.80 12 0.09 404.00 6419.00 33800 20240507 -65.89 7950 20241210 45.03 16610 -30.58 20250122 9600 20.10 20250409 23400 -50.73 20240513 7950 45.03 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
8 20250512 100749 57 100.00 KOSDAQ 전기·전자 N N N N N 11390 40 2 0.35 41136850 3631 15.18 11360 11480 11260 14750 7950 11350 11329.34 1.31 0 -1071 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 969 28.19 1.77 12 0.04 404.00 6419.00 33800 20240507 -66.30 7950 20241210 43.27 16610 -31.43 20250122 9600 18.65 20250409 23400 -51.32 20240513 7950 43.27 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
9 20250512 090751 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 0 3 0.00 2807810 247 1.03 11360 11480 11350 14750 7950 11350 11367.65 1.31 0 -40 12103 11726 11493 11116 10883 11610 11000 43 3400 500 7260 10 1 8503460 965 28.09 1.77 12 0.00 404.00 6419.00 33800 20240507 -66.42 7950 20241210 42.77 16610 -31.67 20250122 9600 18.23 20250409 23400 -51.50 20240513 7950 42.77 20241210 2.72 Y 126730 500 42 억 111187 N N 2139 N 00 N
10 20250509 160744 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 -340 5 -2.91 271915120 23847 177.20 11870 11870 11260 15190 8190 11690 11402.50 1.34 0 -3512 12003 11846 11613 11456 11223 11925 11535 43 3500 500 7480 10 1 8503460 965 28.09 1.77 12 0.28 404.00 6419.00 33800 20240507 -66.42 7950 20241210 42.77 16610 -31.67 20250122 9600 18.23 20250409 27750 -59.10 20240509 7950 42.77 20241210 2.75 Y 126730 500 42 억 113631 N N 2139 N 00 N
11 20250509 150752 57 100.00 KOSDAQ 전기·전자 N N N N N 11310 -380 5 -3.25 241464510 21152 157.17 11870 11870 11300 15190 8190 11690 11415.68 1.34 0 -3048 12003 11846 11613 11456 11223 11925 11535 43 3500 500 7480 10 1 8503460 962 28.00 1.76 12 0.25 404.00 6419.00 33800 20240507 -66.54 7950 20241210 42.26 16610 -31.91 20250122 9600 17.81 20250409 27750 -59.24 20240509 7950 42.26 20241210 2.75 Y 126730 500 42 억 113631 N N 0 N 00 N
12 20250509 140749 57 100.00 KOSDAQ 전기·전자 N N N N N 11370 -320 5 -2.74 187854690 16417 121.99 11870 11870 11350 15190 8190 11690 11442.69 1.34 0 -2936 12003 11846 11613 11456 11223 11925 11535 43 3500 500 7480 10 1 8503460 967 28.14 1.77 12 0.19 404.00 6419.00 33800 20240507 -66.36 7950 20241210 43.02 16610 -31.55 20250122 9600 18.44 20250409 27750 -59.03 20240509 7950 43.02 20241210 2.75 Y 126730 500 42 억 113631 N N 0 N 00 N