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
193250/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
20250512,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,569,47,2,9.00,4193647961,7321381,334.09,523,610,505,678,366,522,572.82,1.22,0,-75601,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,360,-2.08,0.59,12,11.56,-274.00,970.00,1118,20250414,-49.11,353,20241115,61.19,1118,-49.11,20250414,383,48.56,20250407,1118,-49.11,20250414,353,61.19,20241115,0.02,Y,193250,100,63 억,,772029,N,N,299,N,00,N
20250512,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,563,41,2,7.85,4109270976,7172274,327.29,523,610,505,678,366,522,572.96,1.22,0,-84819,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,357,-2.05,0.58,12,11.33,-274.00,970.00,1118,20250414,-49.64,353,20241115,59.49,1118,-49.64,20250414,383,47.00,20250407,1118,-49.64,20250414,353,59.49,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,37,2,7.09,4002623378,6981314,318.58,523,610,505,678,366,522,573.36,1.22,0,-125733,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,354,-2.04,0.58,12,11.02,-274.00,970.00,1118,20250414,-50.00,353,20241115,58.36,1118,-50.00,20250414,383,45.95,20250407,1118,-50.00,20250414,353,58.36,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,130842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,30,2,5.75,3867928859,6740108,307.57,523,610,505,678,366,522,573.89,1.22,0,-101140,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,350,-2.01,0.57,12,10.64,-274.00,970.00,1118,20250414,-50.63,353,20241115,56.37,1118,-50.63,20250414,383,44.13,20250407,1118,-50.63,20250414,353,56.37,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,120842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,30,2,5.75,3714625495,6460846,294.83,523,610,505,678,366,522,574.97,1.22,0,-120298,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,350,-2.01,0.57,12,10.20,-274.00,970.00,1118,20250414,-50.63,353,20241115,56.37,1118,-50.63,20250414,383,44.13,20250407,1118,-50.63,20250414,353,56.37,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,110841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,559,37,2,7.09,3332789849,5771577,263.37,523,610,505,678,366,522,577.48,1.22,0,-124963,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,354,-2.04,0.58,12,9.11,-274.00,970.00,1118,20250414,-50.00,353,20241115,58.36,1118,-50.00,20250414,383,45.95,20250407,1118,-50.00,20250414,353,58.36,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,100840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,7,2,1.34,172220071,331964,15.15,523,534,505,678,366,522,518.76,1.22,0,96569,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,335,-1.93,0.55,12,0.52,-274.00,970.00,1118,20250414,-52.68,353,20241115,49.86,1118,-52.68,20250414,383,38.12,20250407,1118,-52.68,20250414,353,49.86,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250512,090841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,519,-3,5,-0.57,50929262,97408,4.44,523,534,517,678,366,522,522.87,1.22,0,35898,624,573,539,488,454,556,471,63,156,100,370,1,1,63323377,329,-1.89,0.54,12,0.15,-274.00,970.00,1118,20250414,-53.58,353,20241115,47.03,1118,-53.58,20250414,383,35.51,20250407,1118,-53.58,20250414,353,47.03,20241115,0.02,Y,193250,100,63 억,,772029,N,N,14975,N,00,N
20250509,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,-13,5,-2.43,1185399079,2174193,374.55,530,590,505,695,375,535,545.21,1.50,0,-177986,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,331,-1.91,0.54,12,3.43,-274.00,970.00,1118,20250414,-53.31,353,20241115,47.88,1118,-53.31,20250414,383,36.29,20250407,1118,-53.31,20250414,353,47.88,20241115,0.02,Y,193250,100,63 억,,949236,N,N,14975,N,00,N
20250509,150843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,529,-6,5,-1.12,1153273548,2112697,363.96,530,590,505,695,375,535,545.88,1.50,0,-188279,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,335,-1.93,0.55,12,3.34,-274.00,970.00,1118,20250414,-52.68,353,20241115,49.86,1118,-52.68,20250414,383,38.12,20250407,1118,-52.68,20250414,353,49.86,20241115,0.02,Y,193250,100,63 억,,949236,N,N,0,N,00,N
20250509,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-26,5,-4.86,244868412,474406,81.73,530,531,505,695,375,535,516.16,1.50,0,-8743,579,557,546,524,513,551,518,63,160,100,380,1,1,63323377,322,-1.86,0.52,12,0.75,-274.00,970.00,1118,20250414,-54.47,353,20241115,44.19,1118,-54.47,20250414,383,32.90,20250407,1118,-54.47,20250414,353,44.19,20241115,0.02,Y,193250,100,63 억,,949236,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 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 569 47 2 9.00 4193647961 7321381 334.09 523 610 505 678 366 522 572.82 1.22 0 -75601 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 360 -2.08 0.59 12 11.56 -274.00 970.00 1118 20250414 -49.11 353 20241115 61.19 1118 -49.11 20250414 383 48.56 20250407 1118 -49.11 20250414 353 61.19 20241115 0.02 Y 193250 100 63 억 772029 N N 299 N 00 N
3 20250512 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 563 41 2 7.85 4109270976 7172274 327.29 523 610 505 678 366 522 572.96 1.22 0 -84819 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 357 -2.05 0.58 12 11.33 -274.00 970.00 1118 20250414 -49.64 353 20241115 59.49 1118 -49.64 20250414 383 47.00 20250407 1118 -49.64 20250414 353 59.49 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
4 20250512 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 559 37 2 7.09 4002623378 6981314 318.58 523 610 505 678 366 522 573.36 1.22 0 -125733 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 354 -2.04 0.58 12 11.02 -274.00 970.00 1118 20250414 -50.00 353 20241115 58.36 1118 -50.00 20250414 383 45.95 20250407 1118 -50.00 20250414 353 58.36 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
5 20250512 130842 57 100.00 KOSDAQ 전기·전자 N N N N N 552 30 2 5.75 3867928859 6740108 307.57 523 610 505 678 366 522 573.89 1.22 0 -101140 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 350 -2.01 0.57 12 10.64 -274.00 970.00 1118 20250414 -50.63 353 20241115 56.37 1118 -50.63 20250414 383 44.13 20250407 1118 -50.63 20250414 353 56.37 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
6 20250512 120842 57 100.00 KOSDAQ 전기·전자 N N N N N 552 30 2 5.75 3714625495 6460846 294.83 523 610 505 678 366 522 574.97 1.22 0 -120298 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 350 -2.01 0.57 12 10.20 -274.00 970.00 1118 20250414 -50.63 353 20241115 56.37 1118 -50.63 20250414 383 44.13 20250407 1118 -50.63 20250414 353 56.37 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
7 20250512 110841 57 100.00 KOSDAQ 전기·전자 N N N N N 559 37 2 7.09 3332789849 5771577 263.37 523 610 505 678 366 522 577.48 1.22 0 -124963 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 354 -2.04 0.58 12 9.11 -274.00 970.00 1118 20250414 -50.00 353 20241115 58.36 1118 -50.00 20250414 383 45.95 20250407 1118 -50.00 20250414 353 58.36 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
8 20250512 100840 57 100.00 KOSDAQ 전기·전자 N N N N N 529 7 2 1.34 172220071 331964 15.15 523 534 505 678 366 522 518.76 1.22 0 96569 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 335 -1.93 0.55 12 0.52 -274.00 970.00 1118 20250414 -52.68 353 20241115 49.86 1118 -52.68 20250414 383 38.12 20250407 1118 -52.68 20250414 353 49.86 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
9 20250512 090841 57 100.00 KOSDAQ 전기·전자 N N N N N 519 -3 5 -0.57 50929262 97408 4.44 523 534 517 678 366 522 522.87 1.22 0 35898 624 573 539 488 454 556 471 63 156 100 370 1 1 63323377 329 -1.89 0.54 12 0.15 -274.00 970.00 1118 20250414 -53.58 353 20241115 47.03 1118 -53.58 20250414 383 35.51 20250407 1118 -53.58 20250414 353 47.03 20241115 0.02 Y 193250 100 63 억 772029 N N 14975 N 00 N
10 20250509 160834 57 100.00 KOSDAQ 전기·전자 N N N N N 522 -13 5 -2.43 1185399079 2174193 374.55 530 590 505 695 375 535 545.21 1.50 0 -177986 579 557 546 524 513 551 518 63 160 100 380 1 1 63323377 331 -1.91 0.54 12 3.43 -274.00 970.00 1118 20250414 -53.31 353 20241115 47.88 1118 -53.31 20250414 383 36.29 20250407 1118 -53.31 20250414 353 47.88 20241115 0.02 Y 193250 100 63 억 949236 N N 14975 N 00 N
11 20250509 150843 57 100.00 KOSDAQ 전기·전자 N N N N N 529 -6 5 -1.12 1153273548 2112697 363.96 530 590 505 695 375 535 545.88 1.50 0 -188279 579 557 546 524 513 551 518 63 160 100 380 1 1 63323377 335 -1.93 0.55 12 3.34 -274.00 970.00 1118 20250414 -52.68 353 20241115 49.86 1118 -52.68 20250414 383 38.12 20250407 1118 -52.68 20250414 353 49.86 20241115 0.02 Y 193250 100 63 억 949236 N N 0 N 00 N
12 20250509 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 509 -26 5 -4.86 244868412 474406 81.73 530 531 505 695 375 535 516.16 1.50 0 -8743 579 557 546 524 513 551 518 63 160 100 380 1 1 63323377 322 -1.86 0.52 12 0.75 -274.00 970.00 1118 20250414 -54.47 353 20241115 44.19 1118 -54.47 20250414 383 32.90 20250407 1118 -54.47 20250414 353 44.19 20241115 0.02 Y 193250 100 63 억 949236 N N 0 N 00 N