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
148150/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
20250512,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7270,170,2,2.39,931100765,129193,59.73,7100,7280,7050,9230,4970,7100,7207.05,8.43,0,57351,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2607,8.73,1.45,12,0.36,833.00,5023.00,13280,20240517,-45.26,5150,20240923,41.17,9950,-26.93,20250226,5700,27.54,20250409,13280,-45.26,20240517,5150,41.17,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,193,N,00,N
20250512,150815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7250,150,2,2.11,870084295,120797,55.85,7100,7280,7050,9230,4970,7100,7202.86,8.43,0,52059,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2600,8.70,1.44,12,0.34,833.00,5023.00,13280,20240517,-45.41,5150,20240923,40.78,9950,-27.14,20250226,5700,27.19,20250409,13280,-45.41,20240517,5150,40.78,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,140813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7260,160,2,2.25,780250625,108421,50.13,7100,7270,7050,9230,4970,7100,7196.49,8.43,0,49408,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2603,8.72,1.45,12,0.30,833.00,5023.00,13280,20240517,-45.33,5150,20240923,40.97,9950,-27.04,20250226,5700,27.37,20250409,13280,-45.33,20240517,5150,40.97,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,130813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7240,140,2,1.97,590697125,82252,38.03,7100,7270,7050,9230,4970,7100,7181.55,8.43,0,38298,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2596,8.69,1.44,12,0.23,833.00,5023.00,13280,20240517,-45.48,5150,20240923,40.58,9950,-27.24,20250226,5700,27.02,20250409,13280,-45.48,20240517,5150,40.58,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,120814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7210,110,2,1.55,490134715,68325,31.59,7100,7270,7050,9230,4970,7100,7173.58,8.43,0,36443,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2586,8.66,1.44,12,0.19,833.00,5023.00,13280,20240517,-45.71,5150,20240923,40.00,9950,-27.54,20250226,5700,26.49,20250409,13280,-45.71,20240517,5150,40.00,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,110812,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7240,140,2,1.97,408283465,57007,26.36,7100,7260,7050,9230,4970,7100,7161.99,8.43,0,36918,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2596,8.69,1.44,12,0.16,833.00,5023.00,13280,20240517,-45.48,5150,20240923,40.58,9950,-27.24,20250226,5700,27.02,20250409,13280,-45.48,20240517,5150,40.58,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,100811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7150,50,2,0.70,219216255,30802,14.24,7100,7200,7050,9230,4970,7100,7116.95,8.43,0,16613,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2564,8.58,1.42,12,0.09,833.00,5023.00,13280,20240517,-46.16,5150,20240923,38.83,9950,-28.14,20250226,5700,25.44,20250409,13280,-46.16,20240517,5150,38.83,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250512,090813,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,70,2,0.99,28949490,4053,1.87,7100,7200,7100,9230,4970,7100,7142.73,8.43,0,2244,7480,7290,7110,6920,6740,7200,6830,179,2130,500,5110,10,1,35860429,2571,8.61,1.43,12,0.01,833.00,5023.00,13280,20240517,-46.01,5150,20240923,39.22,9950,-27.94,20250226,5700,25.79,20250409,13280,-46.01,20240517,5150,39.22,20240923,4.08,Y,148150,500,179 억,,3022319,N,N,24485,N,00,N
20250509,160806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7100,-150,5,-2.07,1523550480,216293,98.34,7300,7300,6930,9420,5080,7250,7043.92,8.50,0,-27346,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2546,8.52,1.41,12,0.60,833.00,5023.00,13280,20240517,-46.54,5150,20240923,37.86,9950,-28.64,20250226,5700,24.56,20250409,13280,-46.54,20240517,5150,37.86,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,24485,N,00,N
20250509,150814,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7110,-140,5,-1.93,1494982780,212270,96.51,7300,7300,6930,9420,5080,7250,7042.84,8.50,0,-26306,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2550,8.54,1.42,12,0.59,833.00,5023.00,13280,20240517,-46.46,5150,20240923,38.06,9950,-28.54,20250226,5700,24.74,20250409,13280,-46.46,20240517,5150,38.06,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,N,00,N
20250509,140811,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7060,-190,5,-2.62,1198048315,170404,77.48,7300,7300,6930,9420,5080,7250,7030.63,8.50,0,-46815,7643,7446,7293,7096,6943,7545,7195,179,2170,500,5220,10,1,35860429,2532,8.48,1.41,12,0.48,833.00,5023.00,13280,20240517,-46.84,5150,20240923,37.09,9950,-29.05,20250226,5700,23.86,20250409,13280,-46.84,20240517,5150,37.09,20240923,4.11,Y,148150,500,179 억,,3047817,N,N,12220,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 160806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7270 170 2 2.39 931100765 129193 59.73 7100 7280 7050 9230 4970 7100 7207.05 8.43 0 57351 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2607 8.73 1.45 12 0.36 833.00 5023.00 13280 20240517 -45.26 5150 20240923 41.17 9950 -26.93 20250226 5700 27.54 20250409 13280 -45.26 20240517 5150 41.17 20240923 4.08 Y 148150 500 179 억 3022319 N N 193 N 00 N
3 20250512 150815 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7250 150 2 2.11 870084295 120797 55.85 7100 7280 7050 9230 4970 7100 7202.86 8.43 0 52059 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2600 8.70 1.44 12 0.34 833.00 5023.00 13280 20240517 -45.41 5150 20240923 40.78 9950 -27.14 20250226 5700 27.19 20250409 13280 -45.41 20240517 5150 40.78 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
4 20250512 140813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7260 160 2 2.25 780250625 108421 50.13 7100 7270 7050 9230 4970 7100 7196.49 8.43 0 49408 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2603 8.72 1.45 12 0.30 833.00 5023.00 13280 20240517 -45.33 5150 20240923 40.97 9950 -27.04 20250226 5700 27.37 20250409 13280 -45.33 20240517 5150 40.97 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
5 20250512 130813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7240 140 2 1.97 590697125 82252 38.03 7100 7270 7050 9230 4970 7100 7181.55 8.43 0 38298 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2596 8.69 1.44 12 0.23 833.00 5023.00 13280 20240517 -45.48 5150 20240923 40.58 9950 -27.24 20250226 5700 27.02 20250409 13280 -45.48 20240517 5150 40.58 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
6 20250512 120814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7210 110 2 1.55 490134715 68325 31.59 7100 7270 7050 9230 4970 7100 7173.58 8.43 0 36443 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2586 8.66 1.44 12 0.19 833.00 5023.00 13280 20240517 -45.71 5150 20240923 40.00 9950 -27.54 20250226 5700 26.49 20250409 13280 -45.71 20240517 5150 40.00 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
7 20250512 110812 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7240 140 2 1.97 408283465 57007 26.36 7100 7260 7050 9230 4970 7100 7161.99 8.43 0 36918 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2596 8.69 1.44 12 0.16 833.00 5023.00 13280 20240517 -45.48 5150 20240923 40.58 9950 -27.24 20250226 5700 27.02 20250409 13280 -45.48 20240517 5150 40.58 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
8 20250512 100811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7150 50 2 0.70 219216255 30802 14.24 7100 7200 7050 9230 4970 7100 7116.95 8.43 0 16613 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2564 8.58 1.42 12 0.09 833.00 5023.00 13280 20240517 -46.16 5150 20240923 38.83 9950 -28.14 20250226 5700 25.44 20250409 13280 -46.16 20240517 5150 38.83 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
9 20250512 090813 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7170 70 2 0.99 28949490 4053 1.87 7100 7200 7100 9230 4970 7100 7142.73 8.43 0 2244 7480 7290 7110 6920 6740 7200 6830 179 2130 500 5110 10 1 35860429 2571 8.61 1.43 12 0.01 833.00 5023.00 13280 20240517 -46.01 5150 20240923 39.22 9950 -27.94 20250226 5700 25.79 20250409 13280 -46.01 20240517 5150 39.22 20240923 4.08 Y 148150 500 179 억 3022319 N N 24485 N 00 N
10 20250509 160806 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7100 -150 5 -2.07 1523550480 216293 98.34 7300 7300 6930 9420 5080 7250 7043.92 8.50 0 -27346 7643 7446 7293 7096 6943 7545 7195 179 2170 500 5220 10 1 35860429 2546 8.52 1.41 12 0.60 833.00 5023.00 13280 20240517 -46.54 5150 20240923 37.86 9950 -28.64 20250226 5700 24.56 20250409 13280 -46.54 20240517 5150 37.86 20240923 4.11 Y 148150 500 179 억 3047817 N N 24485 N 00 N
11 20250509 150814 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7110 -140 5 -1.93 1494982780 212270 96.51 7300 7300 6930 9420 5080 7250 7042.84 8.50 0 -26306 7643 7446 7293 7096 6943 7545 7195 179 2170 500 5220 10 1 35860429 2550 8.54 1.42 12 0.59 833.00 5023.00 13280 20240517 -46.46 5150 20240923 38.06 9950 -28.54 20250226 5700 24.74 20250409 13280 -46.46 20240517 5150 38.06 20240923 4.11 Y 148150 500 179 억 3047817 N N 12220 N 00 N
12 20250509 140811 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7060 -190 5 -2.62 1198048315 170404 77.48 7300 7300 6930 9420 5080 7250 7030.63 8.50 0 -46815 7643 7446 7293 7096 6943 7545 7195 179 2170 500 5220 10 1 35860429 2532 8.48 1.41 12 0.48 833.00 5023.00 13280 20240517 -46.84 5150 20240923 37.09 9950 -29.05 20250226 5700 23.86 20250409 13280 -46.84 20240517 5150 37.09 20240923 4.11 Y 148150 500 179 억 3047817 N N 12220 N 00 N