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
198080/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
20250512,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,40,2,1.78,143401760,62632,95.32,2240,2315,2240,2915,1575,2245,2289.61,2.82,0,5279,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,492,2.58,0.42,12,0.29,886.00,5382.00,3755,20240822,-39.15,1996,20240806,14.48,2980,-23.32,20250221,1999,14.31,20250408,3755,-39.15,20240822,1996,14.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,50,2,2.23,131184745,57290,87.19,2240,2315,2240,2915,1575,2245,2289.84,2.82,0,5417,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,494,2.59,0.43,12,0.27,886.00,5382.00,3755,20240822,-38.88,1996,20240806,14.98,2980,-22.99,20250221,1999,14.81,20250408,3755,-38.88,20240822,1996,14.98,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,140845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,60,2,2.67,129133715,56395,85.83,2240,2315,2240,2915,1575,2245,2289.81,2.82,0,5381,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,496,2.60,0.43,12,0.26,886.00,5382.00,3755,20240822,-38.62,1996,20240806,15.48,2980,-22.65,20250221,1999,15.31,20250408,3755,-38.62,20240822,1996,15.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,130845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,50,2,2.23,118085860,51582,78.51,2240,2315,2240,2915,1575,2245,2289.28,2.82,0,4255,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,494,2.59,0.43,12,0.24,886.00,5382.00,3755,20240822,-38.88,1996,20240806,14.98,2980,-22.99,20250221,1999,14.81,20250408,3755,-38.88,20240822,1996,14.98,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,120845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2305,60,2,2.67,114056335,49826,75.83,2240,2315,2240,2915,1575,2245,2289.09,2.82,0,4035,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,496,2.60,0.43,12,0.23,886.00,5382.00,3755,20240822,-38.62,1996,20240806,15.48,2980,-22.65,20250221,1999,15.31,20250408,3755,-38.62,20240822,1996,15.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,110845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,65,2,2.90,98383890,43014,65.47,2240,2315,2240,2915,1575,2245,2287.25,2.82,0,4534,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,497,2.61,0.43,12,0.20,886.00,5382.00,3755,20240822,-38.48,1996,20240806,15.73,2980,-22.48,20250221,1999,15.56,20250408,3755,-38.48,20240822,1996,15.73,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,65,2,2.90,79302550,34714,52.83,2240,2315,2240,2915,1575,2245,2284.45,2.82,0,-666,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,497,2.61,0.43,12,0.16,886.00,5382.00,3755,20240822,-38.48,1996,20240806,15.73,2980,-22.48,20250221,1999,15.56,20250408,3755,-38.48,20240822,1996,15.73,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250512,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,20,2,0.89,20469715,9080,13.82,2240,2265,2240,2915,1575,2245,2254.37,2.82,0,1786,2308,2276,2248,2216,2188,2292,2232,108,670,500,1660,5,1,21535185,488,2.56,0.42,12,0.04,886.00,5382.00,3755,20240822,-39.68,1996,20240806,13.48,2980,-23.99,20250221,1999,13.31,20250408,3755,-39.68,20240822,1996,13.48,20240806,2.17,Y,198080,500,107 억,,606832,N,N,0,N,00,N
20250509,160837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,15,2,0.67,146601685,65415,87.37,2230,2280,2220,2895,1565,2230,2240.99,2.81,0,-6429,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,483,2.53,0.42,12,0.30,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,1999,12.31,20250408,3755,-40.21,20240822,1996,12.47,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N
20250509,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,10,2,0.45,131240135,58548,78.20,2230,2280,2220,2895,1565,2230,2241.58,2.81,0,-6696,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,482,2.53,0.42,12,0.27,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,1999,12.06,20250408,3755,-40.35,20240822,1996,12.22,20240806,2.21,Y,198080,500,107 억,,605352,N,N,0,N,00,N
20250509,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2230,0,3,0.00,120457425,53719,71.75,2230,2280,2220,2895,1565,2230,2242.36,2.81,0,-7719,2263,2246,2223,2206,2183,2255,2215,108,665,500,1650,5,1,21535185,480,2.52,0.41,12,0.25,886.00,5382.00,3755,20240822,-40.61,1996,20240806,11.72,2980,-25.17,20250221,1999,11.56,20250408,3755,-40.61,20240822,1996,11.72,20240806,2.21,Y,198080,500,107 억,,605352,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 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 2285 40 2 1.78 143401760 62632 95.32 2240 2315 2240 2915 1575 2245 2289.61 2.82 0 5279 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 492 2.58 0.42 12 0.29 886.00 5382.00 3755 20240822 -39.15 1996 20240806 14.48 2980 -23.32 20250221 1999 14.31 20250408 3755 -39.15 20240822 1996 14.48 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
3 20250512 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 50 2 2.23 131184745 57290 87.19 2240 2315 2240 2915 1575 2245 2289.84 2.82 0 5417 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 494 2.59 0.43 12 0.27 886.00 5382.00 3755 20240822 -38.88 1996 20240806 14.98 2980 -22.99 20250221 1999 14.81 20250408 3755 -38.88 20240822 1996 14.98 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
4 20250512 140845 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 60 2 2.67 129133715 56395 85.83 2240 2315 2240 2915 1575 2245 2289.81 2.82 0 5381 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 496 2.60 0.43 12 0.26 886.00 5382.00 3755 20240822 -38.62 1996 20240806 15.48 2980 -22.65 20250221 1999 15.31 20250408 3755 -38.62 20240822 1996 15.48 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
5 20250512 130845 57 100.00 KOSDAQ 전기·전자 N N N N N 2295 50 2 2.23 118085860 51582 78.51 2240 2315 2240 2915 1575 2245 2289.28 2.82 0 4255 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 494 2.59 0.43 12 0.24 886.00 5382.00 3755 20240822 -38.88 1996 20240806 14.98 2980 -22.99 20250221 1999 14.81 20250408 3755 -38.88 20240822 1996 14.98 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
6 20250512 120845 57 100.00 KOSDAQ 전기·전자 N N N N N 2305 60 2 2.67 114056335 49826 75.83 2240 2315 2240 2915 1575 2245 2289.09 2.82 0 4035 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 496 2.60 0.43 12 0.23 886.00 5382.00 3755 20240822 -38.62 1996 20240806 15.48 2980 -22.65 20250221 1999 15.31 20250408 3755 -38.62 20240822 1996 15.48 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
7 20250512 110845 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 65 2 2.90 98383890 43014 65.47 2240 2315 2240 2915 1575 2245 2287.25 2.82 0 4534 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 497 2.61 0.43 12 0.20 886.00 5382.00 3755 20240822 -38.48 1996 20240806 15.73 2980 -22.48 20250221 1999 15.56 20250408 3755 -38.48 20240822 1996 15.73 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
8 20250512 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 65 2 2.90 79302550 34714 52.83 2240 2315 2240 2915 1575 2245 2284.45 2.82 0 -666 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 497 2.61 0.43 12 0.16 886.00 5382.00 3755 20240822 -38.48 1996 20240806 15.73 2980 -22.48 20250221 1999 15.56 20250408 3755 -38.48 20240822 1996 15.73 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
9 20250512 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 2265 20 2 0.89 20469715 9080 13.82 2240 2265 2240 2915 1575 2245 2254.37 2.82 0 1786 2308 2276 2248 2216 2188 2292 2232 108 670 500 1660 5 1 21535185 488 2.56 0.42 12 0.04 886.00 5382.00 3755 20240822 -39.68 1996 20240806 13.48 2980 -23.99 20250221 1999 13.31 20250408 3755 -39.68 20240822 1996 13.48 20240806 2.17 Y 198080 500 107 억 606832 N N 0 N 00 N
10 20250509 160837 57 100.00 KOSDAQ 전기·전자 N N N N N 2245 15 2 0.67 146601685 65415 87.37 2230 2280 2220 2895 1565 2230 2240.99 2.81 0 -6429 2263 2246 2223 2206 2183 2255 2215 108 665 500 1650 5 1 21535185 483 2.53 0.42 12 0.30 886.00 5382.00 3755 20240822 -40.21 1996 20240806 12.47 2980 -24.66 20250221 1999 12.31 20250408 3755 -40.21 20240822 1996 12.47 20240806 2.21 Y 198080 500 107 억 605352 N N 0 N 00 N
11 20250509 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 2240 10 2 0.45 131240135 58548 78.20 2230 2280 2220 2895 1565 2230 2241.58 2.81 0 -6696 2263 2246 2223 2206 2183 2255 2215 108 665 500 1650 5 1 21535185 482 2.53 0.42 12 0.27 886.00 5382.00 3755 20240822 -40.35 1996 20240806 12.22 2980 -24.83 20250221 1999 12.06 20250408 3755 -40.35 20240822 1996 12.22 20240806 2.21 Y 198080 500 107 억 605352 N N 0 N 00 N
12 20250509 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 2230 0 3 0.00 120457425 53719 71.75 2230 2280 2220 2895 1565 2230 2242.36 2.81 0 -7719 2263 2246 2223 2206 2183 2255 2215 108 665 500 1650 5 1 21535185 480 2.52 0.41 12 0.25 886.00 5382.00 3755 20240822 -40.61 1996 20240806 11.72 2980 -25.17 20250221 1999 11.56 20250408 3755 -40.61 20240822 1996 11.72 20240806 2.21 Y 198080 500 107 억 605352 N N 0 N 00 N