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
243840/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
20250512,160930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4230,65,2,1.56,334111498,78952,174.03,4170,4295,4170,5410,2920,4165,4231.83,5.55,0,38460,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1631,8.79,0.53,12,0.20,481.00,7924.00,11240,20240426,-62.37,3790,20250409,11.61,5370,-21.23,20250107,3790,11.61,20250409,10470,-59.60,20240626,3790,11.61,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,7070,N,00,N
20250512,150940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4285,120,2,2.88,302239278,71460,157.51,4170,4285,4170,5410,2920,4165,4229.49,5.55,0,34848,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1652,8.91,0.54,12,0.19,481.00,7924.00,11240,20240426,-61.88,3790,20250409,13.06,5370,-20.20,20250107,3790,13.06,20250409,10470,-59.07,20240626,3790,13.06,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,140938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4270,105,2,2.52,227099511,53827,118.65,4170,4270,4170,5410,2920,4165,4219.06,5.55,0,27762,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1646,8.88,0.54,12,0.14,481.00,7924.00,11240,20240426,-62.01,3790,20250409,12.66,5370,-20.48,20250107,3790,12.66,20250409,10470,-59.22,20240626,3790,12.66,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,130939,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4240,75,2,1.80,188031015,44652,98.42,4170,4255,4170,5410,2920,4165,4211.03,5.55,0,21435,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1635,8.81,0.54,12,0.12,481.00,7924.00,11240,20240426,-62.28,3790,20250409,11.87,5370,-21.04,20250107,3790,11.87,20250409,10470,-59.50,20240626,3790,11.87,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,120939,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4225,60,2,1.44,133599805,31802,70.10,4170,4225,4170,5410,2920,4165,4200.99,5.55,0,14448,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1629,8.78,0.53,12,0.08,481.00,7924.00,11240,20240426,-62.41,3790,20250409,11.48,5370,-21.32,20250107,3790,11.48,20250409,10470,-59.65,20240626,3790,11.48,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,110938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4205,40,2,0.96,100392690,23922,52.73,4170,4220,4170,5410,2920,4165,4196.67,5.55,0,11710,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1621,8.74,0.53,12,0.06,481.00,7924.00,11240,20240426,-62.59,3790,20250409,10.95,5370,-21.69,20250107,3790,10.95,20250409,10470,-59.84,20240626,3790,10.95,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,100936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4200,35,2,0.84,66172955,15783,34.79,4170,4220,4170,5410,2920,4165,4192.67,5.55,0,7513,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1619,8.73,0.53,12,0.04,481.00,7924.00,11240,20240426,-62.63,3790,20250409,10.82,5370,-21.79,20250107,3790,10.82,20250409,10470,-59.89,20240626,3790,10.82,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250512,090938,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4200,35,2,0.84,20232010,4819,10.62,4170,4220,4170,5410,2920,4165,4198.38,5.55,0,2121,4311,4237,4196,4122,4081,4217,4102,195,1245,500,2990,5,1,38558235,1619,8.73,0.53,12,0.01,481.00,7924.00,11240,20240426,-62.63,3790,20250409,10.82,5370,-21.79,20250107,3790,10.82,20250409,10470,-59.89,20240626,3790,10.82,20250409,1.99,Y,243840,500,194 억,,2139352,N,N,3310,N,00,N
20250509,160929,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-75,5,-1.77,189521980,45368,72.42,4270,4270,4155,5510,2970,4240,4177.44,5.62,0,-15370,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1606,8.66,0.53,12,0.12,481.00,7924.00,11240,20240425,-62.94,3790,20250409,9.89,5370,-22.44,20250107,3790,9.89,20250409,10470,-60.22,20240626,3790,9.89,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,3310,N,00,N
20250509,150940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4165,-75,5,-1.77,167003015,39960,63.79,4270,4270,4155,5510,2970,4240,4179.25,5.62,0,-12442,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1606,8.66,0.53,12,0.10,481.00,7924.00,11240,20240425,-62.94,3790,20250409,9.89,5370,-22.44,20250107,3790,9.89,20250409,10470,-60.22,20240626,3790,9.89,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,N,00,N
20250509,140936,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4170,-70,5,-1.65,150934780,36105,57.63,4270,4270,4155,5510,2970,4240,4180.44,5.62,0,-12681,4293,4266,4223,4196,4153,4280,4210,195,1270,500,3050,5,1,38558235,1608,8.67,0.53,12,0.09,481.00,7924.00,11240,20240425,-62.90,3790,20250409,10.03,5370,-22.35,20250107,3790,10.03,20250409,10470,-60.17,20240626,3790,10.03,20250409,1.97,Y,243840,500,194 억,,2168240,N,N,7114,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 160930 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4230 65 2 1.56 334111498 78952 174.03 4170 4295 4170 5410 2920 4165 4231.83 5.55 0 38460 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1631 8.79 0.53 12 0.20 481.00 7924.00 11240 20240426 -62.37 3790 20250409 11.61 5370 -21.23 20250107 3790 11.61 20250409 10470 -59.60 20240626 3790 11.61 20250409 1.99 Y 243840 500 194 억 2139352 N N 7070 N 00 N
3 20250512 150940 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4285 120 2 2.88 302239278 71460 157.51 4170 4285 4170 5410 2920 4165 4229.49 5.55 0 34848 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1652 8.91 0.54 12 0.19 481.00 7924.00 11240 20240426 -61.88 3790 20250409 13.06 5370 -20.20 20250107 3790 13.06 20250409 10470 -59.07 20240626 3790 13.06 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
4 20250512 140938 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4270 105 2 2.52 227099511 53827 118.65 4170 4270 4170 5410 2920 4165 4219.06 5.55 0 27762 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1646 8.88 0.54 12 0.14 481.00 7924.00 11240 20240426 -62.01 3790 20250409 12.66 5370 -20.48 20250107 3790 12.66 20250409 10470 -59.22 20240626 3790 12.66 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
5 20250512 130939 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4240 75 2 1.80 188031015 44652 98.42 4170 4255 4170 5410 2920 4165 4211.03 5.55 0 21435 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1635 8.81 0.54 12 0.12 481.00 7924.00 11240 20240426 -62.28 3790 20250409 11.87 5370 -21.04 20250107 3790 11.87 20250409 10470 -59.50 20240626 3790 11.87 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
6 20250512 120939 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4225 60 2 1.44 133599805 31802 70.10 4170 4225 4170 5410 2920 4165 4200.99 5.55 0 14448 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1629 8.78 0.53 12 0.08 481.00 7924.00 11240 20240426 -62.41 3790 20250409 11.48 5370 -21.32 20250107 3790 11.48 20250409 10470 -59.65 20240626 3790 11.48 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
7 20250512 110938 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4205 40 2 0.96 100392690 23922 52.73 4170 4220 4170 5410 2920 4165 4196.67 5.55 0 11710 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1621 8.74 0.53 12 0.06 481.00 7924.00 11240 20240426 -62.59 3790 20250409 10.95 5370 -21.69 20250107 3790 10.95 20250409 10470 -59.84 20240626 3790 10.95 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
8 20250512 100936 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4200 35 2 0.84 66172955 15783 34.79 4170 4220 4170 5410 2920 4165 4192.67 5.55 0 7513 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1619 8.73 0.53 12 0.04 481.00 7924.00 11240 20240426 -62.63 3790 20250409 10.82 5370 -21.79 20250107 3790 10.82 20250409 10470 -59.89 20240626 3790 10.82 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
9 20250512 090938 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4200 35 2 0.84 20232010 4819 10.62 4170 4220 4170 5410 2920 4165 4198.38 5.55 0 2121 4311 4237 4196 4122 4081 4217 4102 195 1245 500 2990 5 1 38558235 1619 8.73 0.53 12 0.01 481.00 7924.00 11240 20240426 -62.63 3790 20250409 10.82 5370 -21.79 20250107 3790 10.82 20250409 10470 -59.89 20240626 3790 10.82 20250409 1.99 Y 243840 500 194 억 2139352 N N 3310 N 00 N
10 20250509 160929 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4165 -75 5 -1.77 189521980 45368 72.42 4270 4270 4155 5510 2970 4240 4177.44 5.62 0 -15370 4293 4266 4223 4196 4153 4280 4210 195 1270 500 3050 5 1 38558235 1606 8.66 0.53 12 0.12 481.00 7924.00 11240 20240425 -62.94 3790 20250409 9.89 5370 -22.44 20250107 3790 9.89 20250409 10470 -60.22 20240626 3790 9.89 20250409 1.97 Y 243840 500 194 억 2168240 N N 3310 N 00 N
11 20250509 150940 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4165 -75 5 -1.77 167003015 39960 63.79 4270 4270 4155 5510 2970 4240 4179.25 5.62 0 -12442 4293 4266 4223 4196 4153 4280 4210 195 1270 500 3050 5 1 38558235 1606 8.66 0.53 12 0.10 481.00 7924.00 11240 20240425 -62.94 3790 20250409 9.89 5370 -22.44 20250107 3790 9.89 20250409 10470 -60.22 20240626 3790 9.89 20250409 1.97 Y 243840 500 194 억 2168240 N N 7114 N 00 N
12 20250509 140936 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 4170 -70 5 -1.65 150934780 36105 57.63 4270 4270 4155 5510 2970 4240 4180.44 5.62 0 -12681 4293 4266 4223 4196 4153 4280 4210 195 1270 500 3050 5 1 38558235 1608 8.67 0.53 12 0.09 481.00 7924.00 11240 20240425 -62.90 3790 20250409 10.03 5370 -22.35 20250107 3790 10.03 20250409 10470 -60.17 20240626 3790 10.03 20250409 1.97 Y 243840 500 194 억 2168240 N N 7114 N 00 N