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
149950/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
20250512,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,160,2,1.90,105742590,12432,163.06,8440,8600,8390,10970,5910,8440,8505.21,1.12,0,5,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1342,15.09,0.83,12,0.08,570.00,10382.00,17640,20240701,-51.25,6860,20241209,25.36,9780,-12.07,20250227,7480,14.97,20250409,17640,-51.25,20240701,6860,25.36,20241209,0.43,Y,149950,500,81 억,,174714,N,N,795,N,00,N
20250512,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,80,2,0.95,64365340,7586,99.50,8440,8550,8390,10970,5910,8440,8484.75,1.12,0,-418,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1330,14.95,0.82,12,0.05,570.00,10382.00,17640,20240701,-51.70,6860,20241209,24.20,9780,-12.88,20250227,7480,13.90,20250409,17640,-51.70,20240701,6860,24.20,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,140814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,90,2,1.07,58615760,6910,90.63,8440,8550,8390,10970,5910,8440,8482.74,1.12,0,-482,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1331,14.96,0.82,12,0.04,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,90,2,1.07,49019490,5780,75.81,8440,8550,8390,10970,5910,8440,8480.88,1.12,0,-420,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1331,14.96,0.82,12,0.04,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,120815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8520,80,2,0.95,40451550,4773,62.60,8440,8550,8390,10970,5910,8440,8475.08,1.12,0,-133,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1330,14.95,0.82,12,0.03,570.00,10382.00,17640,20240701,-51.70,6860,20241209,24.20,9780,-12.88,20250227,7480,13.90,20250409,17640,-51.70,20240701,6860,24.20,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,110814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,90,2,1.07,37970000,4482,58.79,8440,8530,8390,10970,5910,8440,8471.66,1.12,0,-67,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1331,14.96,0.82,12,0.03,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8470,30,2,0.36,25575610,3024,39.66,8440,8530,8390,10970,5910,8440,8457.54,1.12,0,-625,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1322,14.86,0.82,12,0.02,570.00,10382.00,17640,20240701,-51.98,6860,20241209,23.47,9780,-13.39,20250227,7480,13.24,20250409,17640,-51.98,20240701,6860,23.47,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250512,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,40,2,0.47,12180920,1442,18.91,8440,8480,8390,10970,5910,8440,8447.24,1.12,0,-110,8566,8502,8376,8312,8186,8535,8345,82,2530,500,5730,10,1,15607500,1324,14.88,0.82,12,0.01,570.00,10382.00,17640,20240701,-51.93,6860,20241209,23.62,9780,-13.29,20250227,7480,13.37,20250409,17640,-51.93,20240701,6860,23.62,20241209,0.43,Y,149950,500,81 억,,174714,N,N,406,N,00,N
20250509,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8440,140,2,1.69,63603210,7624,32.36,8390,8440,8250,10790,5810,8300,8342.50,1.11,0,2087,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1317,14.81,0.81,12,0.05,570.00,10382.00,17640,20240701,-52.15,6860,20241209,23.03,9780,-13.70,20250227,7480,12.83,20250409,17640,-52.15,20240701,6860,23.03,20241209,0.45,Y,149950,500,81 억,,172755,N,N,406,N,00,N
20250509,150816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,90,2,1.08,53825760,6461,27.42,8390,8390,8250,10790,5810,8300,8330.87,1.11,0,2022,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7480,12.17,20250409,17640,-52.44,20240701,6860,22.30,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,N,00,N
20250509,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,90,2,1.08,50654420,6082,25.81,8390,8390,8250,10790,5810,8300,8328.58,1.11,0,1864,8420,8360,8240,8180,8060,8390,8210,82,2490,500,5640,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7480,12.17,20250409,17640,-52.44,20240701,6860,22.30,20241209,0.45,Y,149950,500,81 억,,172755,N,N,795,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 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 8600 160 2 1.90 105742590 12432 163.06 8440 8600 8390 10970 5910 8440 8505.21 1.12 0 5 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1342 15.09 0.83 12 0.08 570.00 10382.00 17640 20240701 -51.25 6860 20241209 25.36 9780 -12.07 20250227 7480 14.97 20250409 17640 -51.25 20240701 6860 25.36 20241209 0.43 Y 149950 500 81 억 174714 N N 795 N 00 N
3 20250512 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 80 2 0.95 64365340 7586 99.50 8440 8550 8390 10970 5910 8440 8484.75 1.12 0 -418 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1330 14.95 0.82 12 0.05 570.00 10382.00 17640 20240701 -51.70 6860 20241209 24.20 9780 -12.88 20250227 7480 13.90 20250409 17640 -51.70 20240701 6860 24.20 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
4 20250512 140814 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 90 2 1.07 58615760 6910 90.63 8440 8550 8390 10970 5910 8440 8482.74 1.12 0 -482 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1331 14.96 0.82 12 0.04 570.00 10382.00 17640 20240701 -51.64 6860 20241209 24.34 9780 -12.78 20250227 7480 14.04 20250409 17640 -51.64 20240701 6860 24.34 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
5 20250512 130815 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 90 2 1.07 49019490 5780 75.81 8440 8550 8390 10970 5910 8440 8480.88 1.12 0 -420 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1331 14.96 0.82 12 0.04 570.00 10382.00 17640 20240701 -51.64 6860 20241209 24.34 9780 -12.78 20250227 7480 14.04 20250409 17640 -51.64 20240701 6860 24.34 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
6 20250512 120815 57 100.00 KOSDAQ 전기·전자 N N N N N 8520 80 2 0.95 40451550 4773 62.60 8440 8550 8390 10970 5910 8440 8475.08 1.12 0 -133 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1330 14.95 0.82 12 0.03 570.00 10382.00 17640 20240701 -51.70 6860 20241209 24.20 9780 -12.88 20250227 7480 13.90 20250409 17640 -51.70 20240701 6860 24.20 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
7 20250512 110814 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 90 2 1.07 37970000 4482 58.79 8440 8530 8390 10970 5910 8440 8471.66 1.12 0 -67 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1331 14.96 0.82 12 0.03 570.00 10382.00 17640 20240701 -51.64 6860 20241209 24.34 9780 -12.78 20250227 7480 14.04 20250409 17640 -51.64 20240701 6860 24.34 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
8 20250512 100812 57 100.00 KOSDAQ 전기·전자 N N N N N 8470 30 2 0.36 25575610 3024 39.66 8440 8530 8390 10970 5910 8440 8457.54 1.12 0 -625 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1322 14.86 0.82 12 0.02 570.00 10382.00 17640 20240701 -51.98 6860 20241209 23.47 9780 -13.39 20250227 7480 13.24 20250409 17640 -51.98 20240701 6860 23.47 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
9 20250512 090814 57 100.00 KOSDAQ 전기·전자 N N N N N 8480 40 2 0.47 12180920 1442 18.91 8440 8480 8390 10970 5910 8440 8447.24 1.12 0 -110 8566 8502 8376 8312 8186 8535 8345 82 2530 500 5730 10 1 15607500 1324 14.88 0.82 12 0.01 570.00 10382.00 17640 20240701 -51.93 6860 20241209 23.62 9780 -13.29 20250227 7480 13.37 20250409 17640 -51.93 20240701 6860 23.62 20241209 0.43 Y 149950 500 81 억 174714 N N 406 N 00 N
10 20250509 160807 57 100.00 KOSDAQ 전기·전자 N N N N N 8440 140 2 1.69 63603210 7624 32.36 8390 8440 8250 10790 5810 8300 8342.50 1.11 0 2087 8420 8360 8240 8180 8060 8390 8210 82 2490 500 5640 10 1 15607500 1317 14.81 0.81 12 0.05 570.00 10382.00 17640 20240701 -52.15 6860 20241209 23.03 9780 -13.70 20250227 7480 12.83 20250409 17640 -52.15 20240701 6860 23.03 20241209 0.45 Y 149950 500 81 억 172755 N N 406 N 00 N
11 20250509 150816 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 90 2 1.08 53825760 6461 27.42 8390 8390 8250 10790 5810 8300 8330.87 1.11 0 2022 8420 8360 8240 8180 8060 8390 8210 82 2490 500 5640 10 1 15607500 1309 14.72 0.81 12 0.04 570.00 10382.00 17640 20240701 -52.44 6860 20241209 22.30 9780 -14.21 20250227 7480 12.17 20250409 17640 -52.44 20240701 6860 22.30 20241209 0.45 Y 149950 500 81 억 172755 N N 795 N 00 N
12 20250509 140812 57 100.00 KOSDAQ 전기·전자 N N N N N 8390 90 2 1.08 50654420 6082 25.81 8390 8390 8250 10790 5810 8300 8328.58 1.11 0 1864 8420 8360 8240 8180 8060 8390 8210 82 2490 500 5640 10 1 15607500 1309 14.72 0.81 12 0.04 570.00 10382.00 17640 20240701 -52.44 6860 20241209 22.30 9780 -14.21 20250227 7480 12.17 20250409 17640 -52.44 20240701 6860 22.30 20241209 0.45 Y 149950 500 81 억 172755 N N 795 N 00 N