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
294630/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
20250512,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,20,2,0.73,230440285,84210,76.56,2730,2760,2705,3540,1910,2725,2736.55,1.10,0,20527,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,663,-16.54,8.37,12,0.35,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,265683,N,N,12157,N,00,N
20250512,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,20,2,0.73,224546790,82062,74.61,2730,2760,2705,3540,1910,2725,2736.36,1.10,0,20565,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,663,-16.54,8.37,12,0.34,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,141023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,199348260,72850,66.23,2730,2760,2705,3540,1910,2725,2736.48,1.10,0,21581,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,662,-16.51,8.35,12,0.30,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,131023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,10,2,0.37,175743220,64216,58.38,2730,2760,2705,3540,1910,2725,2736.82,1.10,0,18680,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,660,-16.48,8.34,12,0.27,-166.00,328.00,5920,20240516,-53.80,2500,20250407,9.40,4200,-34.88,20250107,2500,9.40,20250407,5920,-53.80,20240516,2500,9.40,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,121023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,10,2,0.37,165060110,60302,54.82,2730,2760,2705,3540,1910,2725,2737.31,1.10,0,18892,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,660,-16.48,8.34,12,0.25,-166.00,328.00,5920,20240516,-53.80,2500,20250407,9.40,4200,-34.88,20250107,2500,9.40,20250407,5920,-53.80,20240516,2500,9.40,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,25,2,0.92,142738020,52166,47.43,2730,2760,2705,3540,1910,2725,2736.31,1.10,0,16964,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,664,-16.57,8.38,12,0.22,-166.00,328.00,5920,20240516,-53.55,2500,20250407,10.00,4200,-34.52,20250107,2500,10.00,20250407,5920,-53.55,20240516,2500,10.00,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,101020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,20,2,0.73,78771945,28869,26.25,2730,2760,2705,3540,1910,2725,2728.65,1.10,0,7191,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,663,-16.54,8.37,12,0.12,-166.00,328.00,5920,20240516,-53.63,2500,20250407,9.80,4200,-34.64,20250107,2500,9.80,20250407,5920,-53.63,20240516,2500,9.80,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250512,091023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,15,2,0.55,6573220,2400,2.18,2730,2755,2730,3540,1910,2725,2741.61,1.10,0,153,2821,2772,2736,2687,2651,2755,2670,121,815,500,2010,5,1,24144099,662,-16.51,8.35,12,0.01,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,265683,N,N,10601,N,00,N
20250509,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-35,5,-1.27,298051076,109786,139.85,2740,2785,2700,3585,1935,2760,2714.83,1.16,0,-13956,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,653,-16.42,8.31,12,0.46,-166.00,328.00,5920,20240516,-53.97,2500,20250407,9.00,4200,-35.12,20250107,2500,9.00,20250407,5920,-53.97,20240516,2500,9.00,20250407,0.04,Y,294630,500,119 억,,278817,N,N,10601,N,00,N
20250509,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-40,5,-1.45,283968166,104616,133.27,2740,2785,2700,3585,1935,2760,2714.39,1.16,0,-12312,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,652,-16.39,8.29,12,0.44,-166.00,328.00,5920,20240516,-54.05,2500,20250407,8.80,4200,-35.24,20250107,2500,8.80,20250407,5920,-54.05,20240516,2500,8.80,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,N,00,N
20250509,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-50,5,-1.81,257319880,94808,120.77,2740,2785,2700,3585,1935,2760,2714.12,1.16,0,-14495,2833,2796,2758,2721,2683,2815,2740,120,825,500,2040,5,1,23979459,650,-16.33,8.26,12,0.40,-166.00,328.00,5920,20240516,-54.22,2500,20250407,8.40,4200,-35.48,20250107,2500,8.40,20250407,5920,-54.22,20240516,2500,8.40,20250407,0.04,Y,294630,500,119 억,,278817,N,N,6572,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 161014 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 20 2 0.73 230440285 84210 76.56 2730 2760 2705 3540 1910 2725 2736.55 1.10 0 20527 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 663 -16.54 8.37 12 0.35 -166.00 328.00 5920 20240516 -53.63 2500 20250407 9.80 4200 -34.64 20250107 2500 9.80 20250407 5920 -53.63 20240516 2500 9.80 20250407 0.04 Y 294630 500 120 억 265683 N N 12157 N 00 N
3 20250512 151025 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 20 2 0.73 224546790 82062 74.61 2730 2760 2705 3540 1910 2725 2736.36 1.10 0 20565 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 663 -16.54 8.37 12 0.34 -166.00 328.00 5920 20240516 -53.63 2500 20250407 9.80 4200 -34.64 20250107 2500 9.80 20250407 5920 -53.63 20240516 2500 9.80 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
4 20250512 141023 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 15 2 0.55 199348260 72850 66.23 2730 2760 2705 3540 1910 2725 2736.48 1.10 0 21581 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 662 -16.51 8.35 12 0.30 -166.00 328.00 5920 20240516 -53.72 2500 20250407 9.60 4200 -34.76 20250107 2500 9.60 20250407 5920 -53.72 20240516 2500 9.60 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
5 20250512 131023 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 10 2 0.37 175743220 64216 58.38 2730 2760 2705 3540 1910 2725 2736.82 1.10 0 18680 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 660 -16.48 8.34 12 0.27 -166.00 328.00 5920 20240516 -53.80 2500 20250407 9.40 4200 -34.88 20250107 2500 9.40 20250407 5920 -53.80 20240516 2500 9.40 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
6 20250512 121023 57 100.00 KOSDAQ 전기·전자 N N N N N 2735 10 2 0.37 165060110 60302 54.82 2730 2760 2705 3540 1910 2725 2737.31 1.10 0 18892 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 660 -16.48 8.34 12 0.25 -166.00 328.00 5920 20240516 -53.80 2500 20250407 9.40 4200 -34.88 20250107 2500 9.40 20250407 5920 -53.80 20240516 2500 9.40 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
7 20250512 111022 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 25 2 0.92 142738020 52166 47.43 2730 2760 2705 3540 1910 2725 2736.31 1.10 0 16964 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 664 -16.57 8.38 12 0.22 -166.00 328.00 5920 20240516 -53.55 2500 20250407 10.00 4200 -34.52 20250107 2500 10.00 20250407 5920 -53.55 20240516 2500 10.00 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
8 20250512 101020 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 20 2 0.73 78771945 28869 26.25 2730 2760 2705 3540 1910 2725 2728.65 1.10 0 7191 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 663 -16.54 8.37 12 0.12 -166.00 328.00 5920 20240516 -53.63 2500 20250407 9.80 4200 -34.64 20250107 2500 9.80 20250407 5920 -53.63 20240516 2500 9.80 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
9 20250512 091023 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 15 2 0.55 6573220 2400 2.18 2730 2755 2730 3540 1910 2725 2741.61 1.10 0 153 2821 2772 2736 2687 2651 2755 2670 121 815 500 2010 5 1 24144099 662 -16.51 8.35 12 0.01 -166.00 328.00 5920 20240516 -53.72 2500 20250407 9.60 4200 -34.76 20250107 2500 9.60 20250407 5920 -53.72 20240516 2500 9.60 20250407 0.04 Y 294630 500 120 억 265683 N N 10601 N 00 N
10 20250509 161014 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -35 5 -1.27 298051076 109786 139.85 2740 2785 2700 3585 1935 2760 2714.83 1.16 0 -13956 2833 2796 2758 2721 2683 2815 2740 120 825 500 2040 5 1 23979459 653 -16.42 8.31 12 0.46 -166.00 328.00 5920 20240516 -53.97 2500 20250407 9.00 4200 -35.12 20250107 2500 9.00 20250407 5920 -53.97 20240516 2500 9.00 20250407 0.04 Y 294630 500 119 억 278817 N N 10601 N 00 N
11 20250509 151025 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -40 5 -1.45 283968166 104616 133.27 2740 2785 2700 3585 1935 2760 2714.39 1.16 0 -12312 2833 2796 2758 2721 2683 2815 2740 120 825 500 2040 5 1 23979459 652 -16.39 8.29 12 0.44 -166.00 328.00 5920 20240516 -54.05 2500 20250407 8.80 4200 -35.24 20250107 2500 8.80 20250407 5920 -54.05 20240516 2500 8.80 20250407 0.04 Y 294630 500 119 억 278817 N N 6572 N 00 N
12 20250509 141021 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -50 5 -1.81 257319880 94808 120.77 2740 2785 2700 3585 1935 2760 2714.12 1.16 0 -14495 2833 2796 2758 2721 2683 2815 2740 120 825 500 2040 5 1 23979459 650 -16.33 8.26 12 0.40 -166.00 328.00 5920 20240516 -54.22 2500 20250407 8.40 4200 -35.48 20250107 2500 8.40 20250407 5920 -54.22 20240516 2500 8.40 20250407 0.04 Y 294630 500 119 억 278817 N N 6572 N 00 N