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
190510/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
20250512,160831,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13470,420,2,3.22,1074286825,79914,354.39,13010,13660,13010,16960,9140,13050,13443.04,2.03,0,18513,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2032,8.38,1.18,12,0.53,1607.00,11430.00,15300,20250110,-11.96,9750,20240805,38.15,15300,-11.96,20250110,10720,25.65,20250409,15300,-11.96,20250110,9750,38.15,20240805,2.80,Y,190510,500,83 억,,305831,N,N,6613,N,00,N
20250512,150840,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13480,430,2,3.30,1033101565,76855,340.82,13010,13660,13010,16960,9140,13050,13442.22,2.03,0,17063,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2033,8.39,1.18,12,0.51,1607.00,11430.00,15300,20250110,-11.90,9750,20240805,38.26,15300,-11.90,20250110,10720,25.75,20250409,15300,-11.90,20250110,9750,38.26,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,140838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13500,450,2,3.45,522127345,39167,173.69,13010,13500,13010,16960,9140,13050,13330.80,2.03,0,19656,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2036,8.40,1.18,12,0.26,1607.00,11430.00,15300,20250110,-11.76,9750,20240805,38.46,15300,-11.76,20250110,10720,25.93,20250409,15300,-11.76,20250110,9750,38.46,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,130839,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13400,350,2,2.68,388367765,29205,129.51,13010,13440,13010,16960,9140,13050,13297.99,2.03,0,13300,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2021,8.34,1.17,12,0.19,1607.00,11430.00,15300,20250110,-12.42,9750,20240805,37.44,15300,-12.42,20250110,10720,25.00,20250409,15300,-12.42,20250110,9750,37.44,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,120838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13400,350,2,2.68,347331995,26141,115.92,13010,13440,13010,16960,9140,13050,13286.87,2.03,0,13006,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2021,8.34,1.17,12,0.17,1607.00,11430.00,15300,20250110,-12.42,9750,20240805,37.44,15300,-12.42,20250110,10720,25.00,20250409,15300,-12.42,20250110,9750,37.44,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,110838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13400,350,2,2.68,306446055,23089,102.39,13010,13440,13010,16960,9140,13050,13272.38,2.03,0,11685,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2021,8.34,1.17,12,0.15,1607.00,11430.00,15300,20250110,-12.42,9750,20240805,37.44,15300,-12.42,20250110,10720,25.00,20250409,15300,-12.42,20250110,9750,37.44,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,100836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13300,250,2,1.92,191274285,14484,64.23,13010,13350,13010,16960,9140,13050,13205.90,2.03,0,7332,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,2006,8.28,1.16,12,0.10,1607.00,11430.00,15300,20250110,-13.07,9750,20240805,36.41,15300,-13.07,20250110,10720,24.07,20250409,15300,-13.07,20250110,9750,36.41,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250512,090838,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13100,50,2,0.38,32868260,2512,11.14,13010,13130,13010,16960,9140,13050,13084.50,2.03,0,1298,13176,13112,13006,12942,12836,13145,12975,83,3910,500,9390,10,1,15082257,1976,8.15,1.15,12,0.02,1607.00,11430.00,15300,20250110,-14.38,9750,20240805,34.36,15300,-14.38,20250110,10720,22.20,20250409,15300,-14.38,20250110,9750,34.36,20240805,2.80,Y,190510,500,83 억,,305831,N,N,4322,N,00,N
20250509,160830,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13050,10,2,0.08,292944110,22550,113.40,13000,13070,12900,16950,9130,13040,12990.87,2.06,0,-3761,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1968,8.12,1.14,12,0.15,1607.00,11430.00,15300,20250110,-14.71,9750,20240805,33.85,15300,-14.71,20250110,10720,21.74,20250409,15300,-14.71,20250110,9750,33.85,20240805,2.78,Y,190510,500,83 억,,310871,N,N,4322,N,00,N
20250509,150840,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13020,-20,5,-0.15,280930990,21627,108.76,13000,13070,12900,16950,9130,13040,12989.83,2.06,0,-4349,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1964,8.10,1.14,12,0.14,1607.00,11430.00,15300,20250110,-14.90,9750,20240805,33.54,15300,-14.90,20250110,10720,21.46,20250409,15300,-14.90,20250110,9750,33.54,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,N,00,N
20250509,140836,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,-70,5,-0.54,121529815,9394,47.24,13000,13040,12900,16950,9130,13040,12936.96,2.06,0,-2654,13173,13106,12993,12926,12813,13140,12960,83,3910,500,9380,10,1,15082257,1956,8.07,1.13,12,0.06,1607.00,11430.00,15300,20250110,-15.23,9750,20240805,33.03,15300,-15.23,20250110,10720,20.99,20250409,15300,-15.23,20250110,9750,33.03,20240805,2.78,Y,190510,500,83 억,,310871,N,N,3947,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 160831 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13470 420 2 3.22 1074286825 79914 354.39 13010 13660 13010 16960 9140 13050 13443.04 2.03 0 18513 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2032 8.38 1.18 12 0.53 1607.00 11430.00 15300 20250110 -11.96 9750 20240805 38.15 15300 -11.96 20250110 10720 25.65 20250409 15300 -11.96 20250110 9750 38.15 20240805 2.80 Y 190510 500 83 억 305831 N N 6613 N 00 N
3 20250512 150840 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13480 430 2 3.30 1033101565 76855 340.82 13010 13660 13010 16960 9140 13050 13442.22 2.03 0 17063 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2033 8.39 1.18 12 0.51 1607.00 11430.00 15300 20250110 -11.90 9750 20240805 38.26 15300 -11.90 20250110 10720 25.75 20250409 15300 -11.90 20250110 9750 38.26 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
4 20250512 140838 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13500 450 2 3.45 522127345 39167 173.69 13010 13500 13010 16960 9140 13050 13330.80 2.03 0 19656 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2036 8.40 1.18 12 0.26 1607.00 11430.00 15300 20250110 -11.76 9750 20240805 38.46 15300 -11.76 20250110 10720 25.93 20250409 15300 -11.76 20250110 9750 38.46 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
5 20250512 130839 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13400 350 2 2.68 388367765 29205 129.51 13010 13440 13010 16960 9140 13050 13297.99 2.03 0 13300 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2021 8.34 1.17 12 0.19 1607.00 11430.00 15300 20250110 -12.42 9750 20240805 37.44 15300 -12.42 20250110 10720 25.00 20250409 15300 -12.42 20250110 9750 37.44 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
6 20250512 120838 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13400 350 2 2.68 347331995 26141 115.92 13010 13440 13010 16960 9140 13050 13286.87 2.03 0 13006 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2021 8.34 1.17 12 0.17 1607.00 11430.00 15300 20250110 -12.42 9750 20240805 37.44 15300 -12.42 20250110 10720 25.00 20250409 15300 -12.42 20250110 9750 37.44 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
7 20250512 110838 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13400 350 2 2.68 306446055 23089 102.39 13010 13440 13010 16960 9140 13050 13272.38 2.03 0 11685 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2021 8.34 1.17 12 0.15 1607.00 11430.00 15300 20250110 -12.42 9750 20240805 37.44 15300 -12.42 20250110 10720 25.00 20250409 15300 -12.42 20250110 9750 37.44 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
8 20250512 100836 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13300 250 2 1.92 191274285 14484 64.23 13010 13350 13010 16960 9140 13050 13205.90 2.03 0 7332 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 2006 8.28 1.16 12 0.10 1607.00 11430.00 15300 20250110 -13.07 9750 20240805 36.41 15300 -13.07 20250110 10720 24.07 20250409 15300 -13.07 20250110 9750 36.41 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
9 20250512 090838 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13100 50 2 0.38 32868260 2512 11.14 13010 13130 13010 16960 9140 13050 13084.50 2.03 0 1298 13176 13112 13006 12942 12836 13145 12975 83 3910 500 9390 10 1 15082257 1976 8.15 1.15 12 0.02 1607.00 11430.00 15300 20250110 -14.38 9750 20240805 34.36 15300 -14.38 20250110 10720 22.20 20250409 15300 -14.38 20250110 9750 34.36 20240805 2.80 Y 190510 500 83 억 305831 N N 4322 N 00 N
10 20250509 160830 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13050 10 2 0.08 292944110 22550 113.40 13000 13070 12900 16950 9130 13040 12990.87 2.06 0 -3761 13173 13106 12993 12926 12813 13140 12960 83 3910 500 9380 10 1 15082257 1968 8.12 1.14 12 0.15 1607.00 11430.00 15300 20250110 -14.71 9750 20240805 33.85 15300 -14.71 20250110 10720 21.74 20250409 15300 -14.71 20250110 9750 33.85 20240805 2.78 Y 190510 500 83 억 310871 N N 4322 N 00 N
11 20250509 150840 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13020 -20 5 -0.15 280930990 21627 108.76 13000 13070 12900 16950 9130 13040 12989.83 2.06 0 -4349 13173 13106 12993 12926 12813 13140 12960 83 3910 500 9380 10 1 15082257 1964 8.10 1.14 12 0.14 1607.00 11430.00 15300 20250110 -14.90 9750 20240805 33.54 15300 -14.90 20250110 10720 21.46 20250409 15300 -14.90 20250110 9750 33.54 20240805 2.78 Y 190510 500 83 억 310871 N N 3947 N 00 N
12 20250509 140836 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12970 -70 5 -0.54 121529815 9394 47.24 13000 13040 12900 16950 9130 13040 12936.96 2.06 0 -2654 13173 13106 12993 12926 12813 13140 12960 83 3910 500 9380 10 1 15082257 1956 8.07 1.13 12 0.06 1607.00 11430.00 15300 20250110 -15.23 9750 20240805 33.03 15300 -15.23 20250110 10720 20.99 20250409 15300 -15.23 20250110 9750 33.03 20240805 2.78 Y 190510 500 83 억 310871 N N 3947 N 00 N