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
215100/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
20250512,160858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,135,2,3.06,2190107570,486385,143.24,4425,4640,4350,5730,3095,4415,4502.68,2.35,0,7164,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,926,-910.00,2.96,12,2.39,-5.00,1539.00,6940,20240522,-34.44,3110,20241025,46.30,5560,-18.17,20250415,3170,43.53,20250409,6940,-34.44,20240522,3110,46.30,20241025,2.14,Y,215100,100,20 억,,479031,N,N,31927,N,00,N
20250512,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,140,2,3.17,2036541052,452599,133.29,4425,4640,4350,5730,3095,4415,4499.66,2.35,0,8715,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,927,-911.00,2.96,12,2.22,-5.00,1539.00,6940,20240522,-34.37,3110,20241025,46.46,5560,-18.08,20250415,3170,43.69,20250409,6940,-34.37,20240522,3110,46.46,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,140906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,70,2,1.59,1094954298,245702,72.36,4425,4550,4350,5730,3095,4415,4456.43,2.35,0,18323,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,913,-897.00,2.91,12,1.21,-5.00,1539.00,6940,20240522,-35.37,3110,20241025,44.21,5560,-19.33,20250415,3170,41.48,20250409,6940,-35.37,20240522,3110,44.21,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,130906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,20,2,0.45,778824658,175337,51.64,4425,4520,4350,5730,3095,4415,4441.87,2.35,0,9739,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,902,-887.00,2.88,12,0.86,-5.00,1539.00,6940,20240522,-36.10,3110,20241025,42.60,5560,-20.23,20250415,3170,39.91,20250409,6940,-36.10,20240522,3110,42.60,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,120906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,10,2,0.23,670603128,150958,44.46,4425,4520,4350,5730,3095,4415,4442.32,2.35,0,8562,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,900,-885.00,2.88,12,0.74,-5.00,1539.00,6940,20240522,-36.24,3110,20241025,42.28,5560,-20.41,20250415,3170,39.59,20250409,6940,-36.24,20240522,3110,42.28,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,110906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,60,2,1.36,543476913,122325,36.03,4425,4520,4350,5730,3095,4415,4442.89,2.35,0,7783,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,911,-895.00,2.91,12,0.60,-5.00,1539.00,6940,20240522,-35.52,3110,20241025,43.89,5560,-19.51,20250415,3170,41.17,20250409,6940,-35.52,20240522,3110,43.89,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,100903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,40,2,0.91,317574629,71945,21.19,4425,4480,4350,5730,3095,4415,4414.13,2.35,0,2166,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,907,-891.00,2.89,12,0.35,-5.00,1539.00,6940,20240522,-35.81,3110,20241025,43.25,5560,-19.87,20250415,3170,40.54,20250409,6940,-35.81,20240522,3110,43.25,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250512,090905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,101049430,22784,6.71,4425,4480,4410,5730,3095,4415,4435.10,2.35,0,-499,4745,4580,4445,4280,4145,4512,4212,20,1315,100,2820,5,1,20348454,897,-882.00,2.87,12,0.11,-5.00,1539.00,6940,20240522,-36.46,3110,20241025,41.80,5560,-20.68,20250415,3170,39.12,20250409,6940,-36.46,20240522,3110,41.80,20241025,2.14,Y,215100,100,20 억,,479031,N,N,9816,N,00,N
20250509,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-145,5,-3.18,1498444062,339031,65.52,4610,4610,4310,5920,3195,4560,4419.79,2.87,0,-109958,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,898,-883.00,2.87,12,1.67,-5.00,1539.00,6940,20240522,-36.38,3110,20241025,41.96,5560,-20.59,20250415,3170,39.27,20250409,6940,-36.38,20240522,3110,41.96,20241025,2.09,Y,215100,100,20 억,,584833,N,N,9816,N,00,N
20250509,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-120,5,-2.63,1441789072,326240,63.05,4610,4610,4310,5920,3195,4560,4419.41,2.87,0,-112105,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,903,-888.00,2.88,12,1.60,-5.00,1539.00,6940,20240522,-36.02,3110,20241025,42.77,5560,-20.14,20250415,3170,40.06,20250409,6940,-36.02,20240522,3110,42.77,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,N,00,N
20250509,140903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-185,5,-4.06,1240269650,280498,54.21,4610,4610,4310,5920,3195,4560,4421.67,2.87,0,-98562,4743,4651,4533,4441,4323,4697,4487,20,1360,100,2910,5,1,20348454,890,-875.00,2.84,12,1.38,-5.00,1539.00,6940,20240522,-36.96,3110,20241025,40.68,5560,-21.31,20250415,3170,38.01,20250409,6940,-36.96,20240522,3110,40.68,20241025,2.09,Y,215100,100,20 억,,584833,N,N,92661,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 160858 57 100.00 KOSDAQ 전기·전자 N N N N N 4550 135 2 3.06 2190107570 486385 143.24 4425 4640 4350 5730 3095 4415 4502.68 2.35 0 7164 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 926 -910.00 2.96 12 2.39 -5.00 1539.00 6940 20240522 -34.44 3110 20241025 46.30 5560 -18.17 20250415 3170 43.53 20250409 6940 -34.44 20240522 3110 46.30 20241025 2.14 Y 215100 100 20 억 479031 N N 31927 N 00 N
3 20250512 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 4555 140 2 3.17 2036541052 452599 133.29 4425 4640 4350 5730 3095 4415 4499.66 2.35 0 8715 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 927 -911.00 2.96 12 2.22 -5.00 1539.00 6940 20240522 -34.37 3110 20241025 46.46 5560 -18.08 20250415 3170 43.69 20250409 6940 -34.37 20240522 3110 46.46 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
4 20250512 140906 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 70 2 1.59 1094954298 245702 72.36 4425 4550 4350 5730 3095 4415 4456.43 2.35 0 18323 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 913 -897.00 2.91 12 1.21 -5.00 1539.00 6940 20240522 -35.37 3110 20241025 44.21 5560 -19.33 20250415 3170 41.48 20250409 6940 -35.37 20240522 3110 44.21 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
5 20250512 130906 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 20 2 0.45 778824658 175337 51.64 4425 4520 4350 5730 3095 4415 4441.87 2.35 0 9739 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 902 -887.00 2.88 12 0.86 -5.00 1539.00 6940 20240522 -36.10 3110 20241025 42.60 5560 -20.23 20250415 3170 39.91 20250409 6940 -36.10 20240522 3110 42.60 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
6 20250512 120906 57 100.00 KOSDAQ 전기·전자 N N N N N 4425 10 2 0.23 670603128 150958 44.46 4425 4520 4350 5730 3095 4415 4442.32 2.35 0 8562 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 900 -885.00 2.88 12 0.74 -5.00 1539.00 6940 20240522 -36.24 3110 20241025 42.28 5560 -20.41 20250415 3170 39.59 20250409 6940 -36.24 20240522 3110 42.28 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
7 20250512 110906 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 60 2 1.36 543476913 122325 36.03 4425 4520 4350 5730 3095 4415 4442.89 2.35 0 7783 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 911 -895.00 2.91 12 0.60 -5.00 1539.00 6940 20240522 -35.52 3110 20241025 43.89 5560 -19.51 20250415 3170 41.17 20250409 6940 -35.52 20240522 3110 43.89 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
8 20250512 100903 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 40 2 0.91 317574629 71945 21.19 4425 4480 4350 5730 3095 4415 4414.13 2.35 0 2166 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 907 -891.00 2.89 12 0.35 -5.00 1539.00 6940 20240522 -35.81 3110 20241025 43.25 5560 -19.87 20250415 3170 40.54 20250409 6940 -35.81 20240522 3110 43.25 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
9 20250512 090905 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -5 5 -0.11 101049430 22784 6.71 4425 4480 4410 5730 3095 4415 4435.10 2.35 0 -499 4745 4580 4445 4280 4145 4512 4212 20 1315 100 2820 5 1 20348454 897 -882.00 2.87 12 0.11 -5.00 1539.00 6940 20240522 -36.46 3110 20241025 41.80 5560 -20.68 20250415 3170 39.12 20250409 6940 -36.46 20240522 3110 41.80 20241025 2.14 Y 215100 100 20 억 479031 N N 9816 N 00 N
10 20250509 160857 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -145 5 -3.18 1498444062 339031 65.52 4610 4610 4310 5920 3195 4560 4419.79 2.87 0 -109958 4743 4651 4533 4441 4323 4697 4487 20 1360 100 2910 5 1 20348454 898 -883.00 2.87 12 1.67 -5.00 1539.00 6940 20240522 -36.38 3110 20241025 41.96 5560 -20.59 20250415 3170 39.27 20250409 6940 -36.38 20240522 3110 41.96 20241025 2.09 Y 215100 100 20 억 584833 N N 9816 N 00 N
11 20250509 150907 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -120 5 -2.63 1441789072 326240 63.05 4610 4610 4310 5920 3195 4560 4419.41 2.87 0 -112105 4743 4651 4533 4441 4323 4697 4487 20 1360 100 2910 5 1 20348454 903 -888.00 2.88 12 1.60 -5.00 1539.00 6940 20240522 -36.02 3110 20241025 42.77 5560 -20.14 20250415 3170 40.06 20250409 6940 -36.02 20240522 3110 42.77 20241025 2.09 Y 215100 100 20 억 584833 N N 92661 N 00 N
12 20250509 140903 57 100.00 KOSDAQ 전기·전자 N N N N N 4375 -185 5 -4.06 1240269650 280498 54.21 4610 4610 4310 5920 3195 4560 4421.67 2.87 0 -98562 4743 4651 4533 4441 4323 4697 4487 20 1360 100 2910 5 1 20348454 890 -875.00 2.84 12 1.38 -5.00 1539.00 6940 20240522 -36.96 3110 20241025 40.68 5560 -21.31 20250415 3170 38.01 20250409 6940 -36.96 20240522 3110 40.68 20241025 2.09 Y 215100 100 20 억 584833 N N 92661 N 00 N