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
219130/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
20250512,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14340,40,2,0.28,147664200,10351,100.72,14300,14440,14110,18590,10010,14300,14265.62,3.04,0,1117,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,905,325.91,1.71,12,0.16,44.00,8388.00,45300,20240514,-68.34,9620,20250409,49.06,15500,-7.48,20250430,9620,49.06,20250409,45300,-68.34,20240514,9620,49.06,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,20,2,0.14,135111680,9475,92.20,14300,14440,14110,18590,10010,14300,14259.81,3.04,0,1150,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,904,325.45,1.71,12,0.15,44.00,8388.00,45300,20240514,-68.39,9620,20250409,48.86,15500,-7.61,20250430,9620,48.86,20250409,45300,-68.39,20240514,9620,48.86,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14270,-30,5,-0.21,63273220,4441,43.21,14300,14440,14110,18590,10010,14300,14247.52,3.04,0,329,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,901,324.32,1.70,12,0.07,44.00,8388.00,45300,20240514,-68.50,9620,20250409,48.34,15500,-7.94,20250430,9620,48.34,20250409,45300,-68.50,20240514,9620,48.34,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14310,10,2,0.07,43141480,3031,29.49,14300,14440,14110,18590,10010,14300,14233.41,3.04,0,-130,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,904,325.23,1.71,12,0.05,44.00,8388.00,45300,20240514,-68.41,9620,20250409,48.75,15500,-7.68,20250430,9620,48.75,20250409,45300,-68.41,20240514,9620,48.75,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14350,50,2,0.35,34348960,2417,23.52,14300,14440,14110,18590,10010,14300,14211.40,3.04,0,287,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,906,326.14,1.71,12,0.04,44.00,8388.00,45300,20240514,-68.32,9620,20250409,49.17,15500,-7.42,20250430,9620,49.17,20250409,45300,-68.32,20240514,9620,49.17,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,110912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,-10,5,-0.07,30309420,2136,20.78,14300,14320,14110,18590,10010,14300,14189.80,3.04,0,257,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,902,324.77,1.70,12,0.03,44.00,8388.00,45300,20240514,-68.45,9620,20250409,48.54,15500,-7.81,20250430,9620,48.54,20250409,45300,-68.45,20240514,9620,48.54,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,100910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14150,-150,5,-1.05,22385390,1580,15.37,14300,14320,14110,18590,10010,14300,14167.97,3.04,0,139,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,893,321.59,1.69,12,0.03,44.00,8388.00,45300,20240514,-68.76,9620,20250409,47.09,15500,-8.71,20250430,9620,47.09,20250409,45300,-68.76,20240514,9620,47.09,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250512,090912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,-110,5,-0.77,1310880,92,0.90,14300,14320,14110,18590,10010,14300,14248.70,3.04,0,-34,14726,14512,14186,13972,13646,14620,14080,32,4290,500,9720,10,1,6314290,896,322.50,1.69,12,0.00,44.00,8388.00,45300,20240514,-68.68,9620,20250409,47.51,15500,-8.45,20250430,9620,47.51,20250409,45300,-68.68,20240514,9620,47.51,20250409,4.97,Y,219130,500,31 억,,191832,N,N,0,N,00,N
20250509,160904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,220,2,1.56,144484330,10245,96.71,14080,14400,13860,18300,9860,14080,14102.91,2.99,0,2251,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,903,325.00,1.70,12,0.16,44.00,8388.00,45300,20240514,-68.43,9620,20250409,48.65,15500,-7.74,20250430,9620,48.65,20250409,45300,-68.43,20240514,9620,48.65,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N
20250509,150914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,320,2,2.27,137846550,9781,92.33,14080,14400,13860,18300,9860,14080,14093.30,2.99,0,2305,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,909,327.27,1.72,12,0.15,44.00,8388.00,45300,20240514,-68.21,9620,20250409,49.69,15500,-7.10,20250430,9620,49.69,20250409,45300,-68.21,20240514,9620,49.69,20250409,4.99,Y,219130,500,31 억,,188719,N,N,0,N,00,N
20250509,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14030,-50,5,-0.36,94009350,6690,63.15,14080,14230,13860,18300,9860,14080,14052.22,2.99,0,-105,14613,14346,14113,13846,13613,14480,13980,32,4220,500,9570,10,1,6314290,886,318.86,1.67,12,0.11,44.00,8388.00,45300,20240514,-69.03,9620,20250409,45.84,15500,-9.48,20250430,9620,45.84,20250409,45300,-69.03,20240514,9620,45.84,20250409,4.99,Y,219130,500,31 억,,188719,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 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 14340 40 2 0.28 147664200 10351 100.72 14300 14440 14110 18590 10010 14300 14265.62 3.04 0 1117 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 905 325.91 1.71 12 0.16 44.00 8388.00 45300 20240514 -68.34 9620 20250409 49.06 15500 -7.48 20250430 9620 49.06 20250409 45300 -68.34 20240514 9620 49.06 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
3 20250512 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 20 2 0.14 135111680 9475 92.20 14300 14440 14110 18590 10010 14300 14259.81 3.04 0 1150 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 904 325.45 1.71 12 0.15 44.00 8388.00 45300 20240514 -68.39 9620 20250409 48.86 15500 -7.61 20250430 9620 48.86 20250409 45300 -68.39 20240514 9620 48.86 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
4 20250512 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 14270 -30 5 -0.21 63273220 4441 43.21 14300 14440 14110 18590 10010 14300 14247.52 3.04 0 329 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 901 324.32 1.70 12 0.07 44.00 8388.00 45300 20240514 -68.50 9620 20250409 48.34 15500 -7.94 20250430 9620 48.34 20250409 45300 -68.50 20240514 9620 48.34 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
5 20250512 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 14310 10 2 0.07 43141480 3031 29.49 14300 14440 14110 18590 10010 14300 14233.41 3.04 0 -130 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 904 325.23 1.71 12 0.05 44.00 8388.00 45300 20240514 -68.41 9620 20250409 48.75 15500 -7.68 20250430 9620 48.75 20250409 45300 -68.41 20240514 9620 48.75 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
6 20250512 120912 57 100.00 KOSDAQ 전기·전자 N N N N N 14350 50 2 0.35 34348960 2417 23.52 14300 14440 14110 18590 10010 14300 14211.40 3.04 0 287 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 906 326.14 1.71 12 0.04 44.00 8388.00 45300 20240514 -68.32 9620 20250409 49.17 15500 -7.42 20250430 9620 49.17 20250409 45300 -68.32 20240514 9620 49.17 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
7 20250512 110912 57 100.00 KOSDAQ 전기·전자 N N N N N 14290 -10 5 -0.07 30309420 2136 20.78 14300 14320 14110 18590 10010 14300 14189.80 3.04 0 257 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 902 324.77 1.70 12 0.03 44.00 8388.00 45300 20240514 -68.45 9620 20250409 48.54 15500 -7.81 20250430 9620 48.54 20250409 45300 -68.45 20240514 9620 48.54 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
8 20250512 100910 57 100.00 KOSDAQ 전기·전자 N N N N N 14150 -150 5 -1.05 22385390 1580 15.37 14300 14320 14110 18590 10010 14300 14167.97 3.04 0 139 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 893 321.59 1.69 12 0.03 44.00 8388.00 45300 20240514 -68.76 9620 20250409 47.09 15500 -8.71 20250430 9620 47.09 20250409 45300 -68.76 20240514 9620 47.09 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
9 20250512 090912 57 100.00 KOSDAQ 전기·전자 N N N N N 14190 -110 5 -0.77 1310880 92 0.90 14300 14320 14110 18590 10010 14300 14248.70 3.04 0 -34 14726 14512 14186 13972 13646 14620 14080 32 4290 500 9720 10 1 6314290 896 322.50 1.69 12 0.00 44.00 8388.00 45300 20240514 -68.68 9620 20250409 47.51 15500 -8.45 20250430 9620 47.51 20250409 45300 -68.68 20240514 9620 47.51 20250409 4.97 Y 219130 500 31 억 191832 N N 0 N 00 N
10 20250509 160904 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 220 2 1.56 144484330 10245 96.71 14080 14400 13860 18300 9860 14080 14102.91 2.99 0 2251 14613 14346 14113 13846 13613 14480 13980 32 4220 500 9570 10 1 6314290 903 325.00 1.70 12 0.16 44.00 8388.00 45300 20240514 -68.43 9620 20250409 48.65 15500 -7.74 20250430 9620 48.65 20250409 45300 -68.43 20240514 9620 48.65 20250409 4.99 Y 219130 500 31 억 188719 N N 0 N 00 N
11 20250509 150914 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 320 2 2.27 137846550 9781 92.33 14080 14400 13860 18300 9860 14080 14093.30 2.99 0 2305 14613 14346 14113 13846 13613 14480 13980 32 4220 500 9570 10 1 6314290 909 327.27 1.72 12 0.15 44.00 8388.00 45300 20240514 -68.21 9620 20250409 49.69 15500 -7.10 20250430 9620 49.69 20250409 45300 -68.21 20240514 9620 49.69 20250409 4.99 Y 219130 500 31 억 188719 N N 0 N 00 N
12 20250509 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 14030 -50 5 -0.36 94009350 6690 63.15 14080 14230 13860 18300 9860 14080 14052.22 2.99 0 -105 14613 14346 14113 13846 13613 14480 13980 32 4220 500 9570 10 1 6314290 886 318.86 1.67 12 0.11 44.00 8388.00 45300 20240514 -69.03 9620 20250409 45.84 15500 -9.48 20250430 9620 45.84 20250409 45300 -69.03 20240514 9620 45.84 20250409 4.99 Y 219130 500 31 억 188719 N N 0 N 00 N