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
154040/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
20250512,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1077,47,2,4.56,125857740,119902,412.01,1045,1077,1030,1339,721,1030,1049.67,1.54,0,2412,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,193,-1.00,0.49,12,0.67,-1076.00,2176.00,1824,20240528,-40.95,918,20250326,17.32,1156,-6.83,20250102,918,17.32,20250326,1824,-40.95,20240528,918,17.32,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,37,2,3.59,112107821,107051,367.85,1045,1077,1030,1339,721,1030,1047.24,1.54,0,1623,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,192,-0.99,0.49,12,0.60,-1076.00,2176.00,1824,20240528,-41.50,918,20250326,16.23,1156,-7.70,20250102,918,16.23,20250326,1824,-41.50,20240528,918,16.23,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,140817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,24,2,2.33,94859531,90703,311.67,1045,1077,1030,1339,721,1030,1045.83,1.54,0,1543,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,189,-0.98,0.48,12,0.51,-1076.00,2176.00,1824,20240528,-42.21,918,20250326,14.81,1156,-8.82,20250102,918,14.81,20250326,1824,-42.21,20240528,918,14.81,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,130818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1072,42,2,4.08,80848793,77449,266.13,1045,1077,1030,1339,721,1030,1043.90,1.54,0,958,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,192,-1.00,0.49,12,0.43,-1076.00,2176.00,1824,20240528,-41.23,918,20250326,16.78,1156,-7.27,20250102,918,16.78,20250326,1824,-41.23,20240528,918,16.78,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1057,27,2,2.62,74904164,71859,246.92,1045,1077,1030,1339,721,1030,1042.38,1.54,0,462,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,190,-0.98,0.49,12,0.40,-1076.00,2176.00,1824,20240528,-42.05,918,20250326,15.14,1156,-8.56,20250102,918,15.14,20250326,1824,-42.05,20240528,918,15.14,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,110817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,25,2,2.43,73208675,70251,241.40,1045,1077,1030,1339,721,1030,1042.10,1.54,0,1498,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,189,-0.98,0.48,12,0.39,-1076.00,2176.00,1824,20240528,-42.16,918,20250326,14.92,1156,-8.74,20250102,918,14.92,20250326,1824,-42.16,20240528,918,14.92,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1041,11,2,1.07,47331911,45713,157.08,1045,1060,1030,1339,721,1030,1035.41,1.54,0,4197,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,187,-0.97,0.48,12,0.25,-1076.00,2176.00,1824,20240528,-42.93,918,20250326,13.40,1156,-9.95,20250102,918,13.40,20250326,1824,-42.93,20240528,918,13.40,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250512,090817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1039,9,2,0.87,1577035,1515,5.21,1045,1060,1030,1339,721,1030,1040.95,1.54,0,-26,1072,1051,1036,1015,1000,1061,1025,90,309,500,670,1,1,17950094,187,-0.97,0.48,12,0.01,-1076.00,2176.00,1824,20240528,-43.04,918,20250326,13.18,1156,-10.12,20250102,918,13.18,20250326,1824,-43.04,20240528,918,13.18,20250326,0.00,Y,154040,500,89 억,,276274,N,N,0,N,00,N
20250509,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,3,2,0.29,29927913,29102,41.76,1027,1057,1021,1335,719,1027,1028.38,1.54,0,-846,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.16,-1076.00,2176.00,1824,20240528,-43.53,918,20250326,12.20,1156,-10.90,20250102,918,12.20,20250326,1824,-43.53,20240528,918,12.20,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N
20250509,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,1,2,0.10,27590473,26829,38.50,1027,1057,1021,1335,719,1027,1028.38,1.54,0,-816,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.15,-1076.00,2176.00,1824,20240528,-43.64,918,20250326,11.98,1156,-11.07,20250102,918,11.98,20250326,1824,-43.64,20240528,918,11.98,20250326,0.00,Y,154040,500,89 억,,277117,N,N,0,N,00,N
20250509,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1028,1,2,0.10,25779230,25068,35.97,1027,1057,1021,1335,719,1027,1028.37,1.54,0,-770,1061,1043,1034,1016,1007,1039,1012,90,308,500,670,1,1,17950094,185,-0.96,0.47,12,0.14,-1076.00,2176.00,1824,20240528,-43.64,918,20250326,11.98,1156,-11.07,20250102,918,11.98,20250326,1824,-43.64,20240528,918,11.98,20250326,0.00,Y,154040,500,89 억,,277117,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 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1077 47 2 4.56 125857740 119902 412.01 1045 1077 1030 1339 721 1030 1049.67 1.54 0 2412 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 193 -1.00 0.49 12 0.67 -1076.00 2176.00 1824 20240528 -40.95 918 20250326 17.32 1156 -6.83 20250102 918 17.32 20250326 1824 -40.95 20240528 918 17.32 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
3 20250512 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 37 2 3.59 112107821 107051 367.85 1045 1077 1030 1339 721 1030 1047.24 1.54 0 1623 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 192 -0.99 0.49 12 0.60 -1076.00 2176.00 1824 20240528 -41.50 918 20250326 16.23 1156 -7.70 20250102 918 16.23 20250326 1824 -41.50 20240528 918 16.23 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
4 20250512 140817 57 100.00 KOSDAQ 전기·전자 N N N N N 1054 24 2 2.33 94859531 90703 311.67 1045 1077 1030 1339 721 1030 1045.83 1.54 0 1543 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 189 -0.98 0.48 12 0.51 -1076.00 2176.00 1824 20240528 -42.21 918 20250326 14.81 1156 -8.82 20250102 918 14.81 20250326 1824 -42.21 20240528 918 14.81 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
5 20250512 130818 57 100.00 KOSDAQ 전기·전자 N N N N N 1072 42 2 4.08 80848793 77449 266.13 1045 1077 1030 1339 721 1030 1043.90 1.54 0 958 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 192 -1.00 0.49 12 0.43 -1076.00 2176.00 1824 20240528 -41.23 918 20250326 16.78 1156 -7.27 20250102 918 16.78 20250326 1824 -41.23 20240528 918 16.78 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
6 20250512 120818 57 100.00 KOSDAQ 전기·전자 N N N N N 1057 27 2 2.62 74904164 71859 246.92 1045 1077 1030 1339 721 1030 1042.38 1.54 0 462 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 190 -0.98 0.49 12 0.40 -1076.00 2176.00 1824 20240528 -42.05 918 20250326 15.14 1156 -8.56 20250102 918 15.14 20250326 1824 -42.05 20240528 918 15.14 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
7 20250512 110817 57 100.00 KOSDAQ 전기·전자 N N N N N 1055 25 2 2.43 73208675 70251 241.40 1045 1077 1030 1339 721 1030 1042.10 1.54 0 1498 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 189 -0.98 0.48 12 0.39 -1076.00 2176.00 1824 20240528 -42.16 918 20250326 14.92 1156 -8.74 20250102 918 14.92 20250326 1824 -42.16 20240528 918 14.92 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
8 20250512 100815 57 100.00 KOSDAQ 전기·전자 N N N N N 1041 11 2 1.07 47331911 45713 157.08 1045 1060 1030 1339 721 1030 1035.41 1.54 0 4197 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 187 -0.97 0.48 12 0.25 -1076.00 2176.00 1824 20240528 -42.93 918 20250326 13.40 1156 -9.95 20250102 918 13.40 20250326 1824 -42.93 20240528 918 13.40 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
9 20250512 090817 57 100.00 KOSDAQ 전기·전자 N N N N N 1039 9 2 0.87 1577035 1515 5.21 1045 1060 1030 1339 721 1030 1040.95 1.54 0 -26 1072 1051 1036 1015 1000 1061 1025 90 309 500 670 1 1 17950094 187 -0.97 0.48 12 0.01 -1076.00 2176.00 1824 20240528 -43.04 918 20250326 13.18 1156 -10.12 20250102 918 13.18 20250326 1824 -43.04 20240528 918 13.18 20250326 0.00 Y 154040 500 89 억 276274 N N 0 N 00 N
10 20250509 160810 57 100.00 KOSDAQ 전기·전자 N N N N N 1030 3 2 0.29 29927913 29102 41.76 1027 1057 1021 1335 719 1027 1028.38 1.54 0 -846 1061 1043 1034 1016 1007 1039 1012 90 308 500 670 1 1 17950094 185 -0.96 0.47 12 0.16 -1076.00 2176.00 1824 20240528 -43.53 918 20250326 12.20 1156 -10.90 20250102 918 12.20 20250326 1824 -43.53 20240528 918 12.20 20250326 0.00 Y 154040 500 89 억 277117 N N 0 N 00 N
11 20250509 150819 57 100.00 KOSDAQ 전기·전자 N N N N N 1028 1 2 0.10 27590473 26829 38.50 1027 1057 1021 1335 719 1027 1028.38 1.54 0 -816 1061 1043 1034 1016 1007 1039 1012 90 308 500 670 1 1 17950094 185 -0.96 0.47 12 0.15 -1076.00 2176.00 1824 20240528 -43.64 918 20250326 11.98 1156 -11.07 20250102 918 11.98 20250326 1824 -43.64 20240528 918 11.98 20250326 0.00 Y 154040 500 89 억 277117 N N 0 N 00 N
12 20250509 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 1028 1 2 0.10 25779230 25068 35.97 1027 1057 1021 1335 719 1027 1028.37 1.54 0 -770 1061 1043 1034 1016 1007 1039 1012 90 308 500 670 1 1 17950094 185 -0.96 0.47 12 0.14 -1076.00 2176.00 1824 20240528 -43.64 918 20250326 11.98 1156 -11.07 20250102 918 11.98 20250326 1824 -43.64 20240528 918 11.98 20250326 0.00 Y 154040 500 89 억 277117 N N 0 N 00 N