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
224110/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
20250512,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,90,2,0.58,1292070165,81361,99.97,15700,16170,15510,20150,10850,15500,15880.77,1.86,0,9458,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,833,7.72,1.10,12,1.52,2020.00,14192.00,32500,20241210,-52.03,10030,20241122,55.43,24300,-35.84,20250327,14170,10.02,20250502,32500,-52.03,20241210,10030,55.43,20241122,7.24,Y,224110,500,26 억,,99482,N,N,1542,N,00,N
20250512,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,140,2,0.90,1232964075,77562,95.30,15700,16170,15590,20150,10850,15500,15896.50,1.86,0,9139,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,835,7.74,1.10,12,1.45,2020.00,14192.00,32500,20241210,-51.88,10030,20241122,55.93,24300,-35.64,20250327,14170,10.37,20250502,32500,-51.88,20241210,10030,55.93,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,140918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15920,420,2,2.71,985907450,61862,76.01,15700,16170,15700,20150,10850,15500,15937.21,1.86,0,13192,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,850,7.88,1.12,12,1.16,2020.00,14192.00,32500,20241210,-51.02,10030,20241122,58.72,24300,-34.49,20250327,14170,12.35,20250502,32500,-51.02,20241210,10030,58.72,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,130919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16080,580,2,3.74,930830240,58411,71.77,15700,16170,15700,20150,10850,15500,15935.87,1.86,0,12792,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,859,7.96,1.13,12,1.09,2020.00,14192.00,32500,20241210,-50.52,10030,20241122,60.32,24300,-33.83,20250327,14170,13.48,20250502,32500,-50.52,20241210,10030,60.32,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15960,460,2,2.97,813263430,51075,62.75,15700,16140,15700,20150,10850,15500,15922.93,1.86,0,10663,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,852,7.90,1.12,12,0.96,2020.00,14192.00,32500,20241210,-50.89,10030,20241122,59.12,24300,-34.32,20250327,14170,12.63,20250502,32500,-50.89,20241210,10030,59.12,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,110918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16070,570,2,3.68,701987030,44101,54.19,15700,16140,15700,20150,10850,15500,15917.71,1.86,0,8926,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,858,7.96,1.13,12,0.83,2020.00,14192.00,32500,20241210,-50.55,10030,20241122,60.22,24300,-33.87,20250327,14170,13.41,20250502,32500,-50.55,20241210,10030,60.22,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15950,450,2,2.90,575907450,36242,44.53,15700,16090,15700,20150,10850,15500,15890.61,1.86,0,9303,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,852,7.90,1.12,12,0.68,2020.00,14192.00,32500,20241210,-50.92,10030,20241122,59.02,24300,-34.36,20250327,14170,12.56,20250502,32500,-50.92,20241210,10030,59.02,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250512,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,360,2,2.32,92158960,5822,7.15,15700,16090,15700,20150,10850,15500,15829.43,1.86,0,822,16513,16006,15743,15236,14973,15875,15105,27,4650,500,9610,10,1,5340000,847,7.85,1.12,12,0.11,2020.00,14192.00,32500,20241210,-51.20,10030,20241122,58.13,24300,-34.73,20250327,14170,11.93,20250502,32500,-51.20,20241210,10030,58.13,20241122,7.24,Y,224110,500,26 억,,99482,N,N,645,N,00,N
20250509,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-780,5,-4.79,1266274045,80563,90.21,16200,16250,15480,21150,11400,16280,15718.36,1.82,0,-998,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,828,7.67,1.09,12,1.51,2020.00,14192.00,32500,20241210,-52.31,10030,20241122,54.54,24300,-36.21,20250327,14170,9.39,20250502,32500,-52.31,20241210,10030,54.54,20241122,6.96,Y,224110,500,26 억,,97188,N,N,645,N,00,N
20250509,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15510,-770,5,-4.73,1189636925,75624,84.68,16200,16250,15480,21150,11400,16280,15730.94,1.82,0,-1539,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,828,7.68,1.09,12,1.42,2020.00,14192.00,32500,20241210,-52.28,10030,20241122,54.64,24300,-36.17,20250327,14170,9.46,20250502,32500,-52.28,20241210,10030,54.64,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,N,00,N
20250509,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15570,-710,5,-4.36,1015252910,64399,72.11,16200,16250,15480,21150,11400,16280,15765.04,1.82,0,-1909,18000,17140,16320,15460,14640,16730,15050,27,4870,500,10090,10,1,5340000,831,7.71,1.10,12,1.21,2020.00,14192.00,32500,20241210,-52.09,10030,20241122,55.23,24300,-35.93,20250327,14170,9.88,20250502,32500,-52.09,20241210,10030,55.23,20241122,6.96,Y,224110,500,26 억,,97188,N,N,2270,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 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 15590 90 2 0.58 1292070165 81361 99.97 15700 16170 15510 20150 10850 15500 15880.77 1.86 0 9458 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 833 7.72 1.10 12 1.52 2020.00 14192.00 32500 20241210 -52.03 10030 20241122 55.43 24300 -35.84 20250327 14170 10.02 20250502 32500 -52.03 20241210 10030 55.43 20241122 7.24 Y 224110 500 26 억 99482 N N 1542 N 00 N
3 20250512 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 15640 140 2 0.90 1232964075 77562 95.30 15700 16170 15590 20150 10850 15500 15896.50 1.86 0 9139 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 835 7.74 1.10 12 1.45 2020.00 14192.00 32500 20241210 -51.88 10030 20241122 55.93 24300 -35.64 20250327 14170 10.37 20250502 32500 -51.88 20241210 10030 55.93 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
4 20250512 140918 57 100.00 KOSDAQ 전기·전자 N N N N N 15920 420 2 2.71 985907450 61862 76.01 15700 16170 15700 20150 10850 15500 15937.21 1.86 0 13192 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 850 7.88 1.12 12 1.16 2020.00 14192.00 32500 20241210 -51.02 10030 20241122 58.72 24300 -34.49 20250327 14170 12.35 20250502 32500 -51.02 20241210 10030 58.72 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
5 20250512 130919 57 100.00 KOSDAQ 전기·전자 N N N N N 16080 580 2 3.74 930830240 58411 71.77 15700 16170 15700 20150 10850 15500 15935.87 1.86 0 12792 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 859 7.96 1.13 12 1.09 2020.00 14192.00 32500 20241210 -50.52 10030 20241122 60.32 24300 -33.83 20250327 14170 13.48 20250502 32500 -50.52 20241210 10030 60.32 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
6 20250512 120918 57 100.00 KOSDAQ 전기·전자 N N N N N 15960 460 2 2.97 813263430 51075 62.75 15700 16140 15700 20150 10850 15500 15922.93 1.86 0 10663 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 852 7.90 1.12 12 0.96 2020.00 14192.00 32500 20241210 -50.89 10030 20241122 59.12 24300 -34.32 20250327 14170 12.63 20250502 32500 -50.89 20241210 10030 59.12 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
7 20250512 110918 57 100.00 KOSDAQ 전기·전자 N N N N N 16070 570 2 3.68 701987030 44101 54.19 15700 16140 15700 20150 10850 15500 15917.71 1.86 0 8926 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 858 7.96 1.13 12 0.83 2020.00 14192.00 32500 20241210 -50.55 10030 20241122 60.22 24300 -33.87 20250327 14170 13.41 20250502 32500 -50.55 20241210 10030 60.22 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
8 20250512 100916 57 100.00 KOSDAQ 전기·전자 N N N N N 15950 450 2 2.90 575907450 36242 44.53 15700 16090 15700 20150 10850 15500 15890.61 1.86 0 9303 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 852 7.90 1.12 12 0.68 2020.00 14192.00 32500 20241210 -50.92 10030 20241122 59.02 24300 -34.36 20250327 14170 12.56 20250502 32500 -50.92 20241210 10030 59.02 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
9 20250512 090918 57 100.00 KOSDAQ 전기·전자 N N N N N 15860 360 2 2.32 92158960 5822 7.15 15700 16090 15700 20150 10850 15500 15829.43 1.86 0 822 16513 16006 15743 15236 14973 15875 15105 27 4650 500 9610 10 1 5340000 847 7.85 1.12 12 0.11 2020.00 14192.00 32500 20241210 -51.20 10030 20241122 58.13 24300 -34.73 20250327 14170 11.93 20250502 32500 -51.20 20241210 10030 58.13 20241122 7.24 Y 224110 500 26 억 99482 N N 645 N 00 N
10 20250509 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 15500 -780 5 -4.79 1266274045 80563 90.21 16200 16250 15480 21150 11400 16280 15718.36 1.82 0 -998 18000 17140 16320 15460 14640 16730 15050 27 4870 500 10090 10 1 5340000 828 7.67 1.09 12 1.51 2020.00 14192.00 32500 20241210 -52.31 10030 20241122 54.54 24300 -36.21 20250327 14170 9.39 20250502 32500 -52.31 20241210 10030 54.54 20241122 6.96 Y 224110 500 26 억 97188 N N 645 N 00 N
11 20250509 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 15510 -770 5 -4.73 1189636925 75624 84.68 16200 16250 15480 21150 11400 16280 15730.94 1.82 0 -1539 18000 17140 16320 15460 14640 16730 15050 27 4870 500 10090 10 1 5340000 828 7.68 1.09 12 1.42 2020.00 14192.00 32500 20241210 -52.28 10030 20241122 54.64 24300 -36.17 20250327 14170 9.46 20250502 32500 -52.28 20241210 10030 54.64 20241122 6.96 Y 224110 500 26 억 97188 N N 2270 N 00 N
12 20250509 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 15570 -710 5 -4.36 1015252910 64399 72.11 16200 16250 15480 21150 11400 16280 15765.04 1.82 0 -1909 18000 17140 16320 15460 14640 16730 15050 27 4870 500 10090 10 1 5340000 831 7.71 1.10 12 1.21 2020.00 14192.00 32500 20241210 -52.09 10030 20241122 55.23 24300 -35.93 20250327 14170 9.88 20250502 32500 -52.09 20241210 10030 55.23 20241122 6.96 Y 224110 500 26 억 97188 N N 2270 N 00 N