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
321370/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
20250512,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1244,4,2,0.32,185143063,149646,106.35,1239,1250,1215,1612,868,1240,1237.20,4.58,0,72747,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,525,-2.03,2.68,12,0.35,-613.00,465.00,3639,20240430,-65.81,1085,20250409,14.65,1740,-28.51,20250103,1085,14.65,20250409,4110,-69.73,20240529,1085,14.65,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,11754,N,00,N
20250512,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,0,3,0.00,167262695,135254,96.12,1239,1250,1215,1612,868,1240,1236.66,4.58,0,61060,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.32,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,0,3,0.00,140211004,113455,80.63,1239,1250,1215,1612,868,1240,1235.83,4.58,0,45185,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.27,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,131047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,-4,5,-0.32,117620880,95235,67.68,1239,1250,1215,1612,868,1240,1235.06,4.58,0,31733,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,522,-2.02,2.66,12,0.23,-613.00,465.00,3639,20240430,-66.03,1085,20250409,13.92,1740,-28.97,20250103,1085,13.92,20250409,4110,-69.93,20240529,1085,13.92,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,121047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1233,-7,5,-0.56,98765617,80012,56.86,1239,1250,1215,1612,868,1240,1234.39,4.58,0,29352,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,520,-2.01,2.65,12,0.19,-613.00,465.00,3639,20240430,-66.12,1085,20250409,13.64,1740,-29.14,20250103,1085,13.64,20250409,4110,-70.00,20240529,1085,13.64,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,111046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,0,3,0.00,80616934,65372,46.46,1239,1250,1215,1612,868,1240,1233.20,4.58,0,28928,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.15,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1227,-13,5,-1.05,42709829,34825,24.75,1239,1240,1215,1612,868,1240,1226.41,4.58,0,14765,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,518,-2.00,2.64,12,0.08,-613.00,465.00,3639,20240430,-66.28,1085,20250409,13.09,1740,-29.48,20250103,1085,13.09,20250409,4110,-70.15,20240529,1085,13.09,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250512,091046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-16,5,-1.29,13773280,11225,7.98,1239,1240,1215,1612,868,1240,1227.02,4.58,0,9940,1259,1249,1231,1221,1203,1240,1212,211,372,500,840,1,1,42199823,517,-2.00,2.63,12,0.03,-613.00,465.00,3639,20240430,-66.36,1085,20250409,12.81,1740,-29.66,20250103,1085,12.81,20250409,4110,-70.22,20240529,1085,12.81,20250409,0.36,Y,321370,500,210 억,,1933147,N,N,23137,N,00,N
20250509,161037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-1,5,-0.08,172414195,140711,119.81,1241,1241,1213,1613,869,1241,1225.30,4.61,0,-4891,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,523,-2.02,2.67,12,0.33,-613.00,465.00,3639,20240430,-65.92,1085,20250409,14.29,1740,-28.74,20250103,1085,14.29,20250409,4110,-69.83,20240529,1085,14.29,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,23137,N,00,N
20250509,151049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-9,5,-0.73,143712589,117545,100.09,1241,1241,1213,1613,869,1241,1222.62,4.61,0,-9813,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,520,-2.01,2.65,12,0.28,-613.00,465.00,3639,20240430,-66.14,1085,20250409,13.55,1740,-29.20,20250103,1085,13.55,20250409,4110,-70.02,20240529,1085,13.55,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,N,00,N
20250509,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-17,5,-1.37,118795126,97206,82.77,1241,1241,1213,1613,869,1241,1222.10,4.61,0,-7002,1259,1250,1235,1226,1211,1254,1230,211,372,500,840,1,1,42199823,517,-2.00,2.63,12,0.23,-613.00,465.00,3639,20240430,-66.36,1085,20250409,12.81,1740,-29.66,20250103,1085,12.81,20250409,4110,-70.22,20240529,1085,12.81,20250409,0.36,Y,321370,500,210 억,,1945458,N,N,18068,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 161037 57 100.00 KOSDAQ 전기·전자 N N N N N 1244 4 2 0.32 185143063 149646 106.35 1239 1250 1215 1612 868 1240 1237.20 4.58 0 72747 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 525 -2.03 2.68 12 0.35 -613.00 465.00 3639 20240430 -65.81 1085 20250409 14.65 1740 -28.51 20250103 1085 14.65 20250409 4110 -69.73 20240529 1085 14.65 20250409 0.36 Y 321370 500 210 억 1933147 N N 11754 N 00 N
3 20250512 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 0 3 0.00 167262695 135254 96.12 1239 1250 1215 1612 868 1240 1236.66 4.58 0 61060 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 523 -2.02 2.67 12 0.32 -613.00 465.00 3639 20240430 -65.92 1085 20250409 14.29 1740 -28.74 20250103 1085 14.29 20250409 4110 -69.83 20240529 1085 14.29 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
4 20250512 141047 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 0 3 0.00 140211004 113455 80.63 1239 1250 1215 1612 868 1240 1235.83 4.58 0 45185 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 523 -2.02 2.67 12 0.27 -613.00 465.00 3639 20240430 -65.92 1085 20250409 14.29 1740 -28.74 20250103 1085 14.29 20250409 4110 -69.83 20240529 1085 14.29 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
5 20250512 131047 57 100.00 KOSDAQ 전기·전자 N N N N N 1236 -4 5 -0.32 117620880 95235 67.68 1239 1250 1215 1612 868 1240 1235.06 4.58 0 31733 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 522 -2.02 2.66 12 0.23 -613.00 465.00 3639 20240430 -66.03 1085 20250409 13.92 1740 -28.97 20250103 1085 13.92 20250409 4110 -69.93 20240529 1085 13.92 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
6 20250512 121047 57 100.00 KOSDAQ 전기·전자 N N N N N 1233 -7 5 -0.56 98765617 80012 56.86 1239 1250 1215 1612 868 1240 1234.39 4.58 0 29352 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 520 -2.01 2.65 12 0.19 -613.00 465.00 3639 20240430 -66.12 1085 20250409 13.64 1740 -29.14 20250103 1085 13.64 20250409 4110 -70.00 20240529 1085 13.64 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
7 20250512 111046 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 0 3 0.00 80616934 65372 46.46 1239 1250 1215 1612 868 1240 1233.20 4.58 0 28928 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 523 -2.02 2.67 12 0.15 -613.00 465.00 3639 20240430 -65.92 1085 20250409 14.29 1740 -28.74 20250103 1085 14.29 20250409 4110 -69.83 20240529 1085 14.29 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
8 20250512 101043 57 100.00 KOSDAQ 전기·전자 N N N N N 1227 -13 5 -1.05 42709829 34825 24.75 1239 1240 1215 1612 868 1240 1226.41 4.58 0 14765 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 518 -2.00 2.64 12 0.08 -613.00 465.00 3639 20240430 -66.28 1085 20250409 13.09 1740 -29.48 20250103 1085 13.09 20250409 4110 -70.15 20240529 1085 13.09 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
9 20250512 091046 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -16 5 -1.29 13773280 11225 7.98 1239 1240 1215 1612 868 1240 1227.02 4.58 0 9940 1259 1249 1231 1221 1203 1240 1212 211 372 500 840 1 1 42199823 517 -2.00 2.63 12 0.03 -613.00 465.00 3639 20240430 -66.36 1085 20250409 12.81 1740 -29.66 20250103 1085 12.81 20250409 4110 -70.22 20240529 1085 12.81 20250409 0.36 Y 321370 500 210 억 1933147 N N 23137 N 00 N
10 20250509 161037 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 -1 5 -0.08 172414195 140711 119.81 1241 1241 1213 1613 869 1241 1225.30 4.61 0 -4891 1259 1250 1235 1226 1211 1254 1230 211 372 500 840 1 1 42199823 523 -2.02 2.67 12 0.33 -613.00 465.00 3639 20240430 -65.92 1085 20250409 14.29 1740 -28.74 20250103 1085 14.29 20250409 4110 -69.83 20240529 1085 14.29 20250409 0.36 Y 321370 500 210 억 1945458 N N 23137 N 00 N
11 20250509 151049 57 100.00 KOSDAQ 전기·전자 N N N N N 1232 -9 5 -0.73 143712589 117545 100.09 1241 1241 1213 1613 869 1241 1222.62 4.61 0 -9813 1259 1250 1235 1226 1211 1254 1230 211 372 500 840 1 1 42199823 520 -2.01 2.65 12 0.28 -613.00 465.00 3639 20240430 -66.14 1085 20250409 13.55 1740 -29.20 20250103 1085 13.55 20250409 4110 -70.02 20240529 1085 13.55 20250409 0.36 Y 321370 500 210 억 1945458 N N 18068 N 00 N
12 20250509 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 1224 -17 5 -1.37 118795126 97206 82.77 1241 1241 1213 1613 869 1241 1222.10 4.61 0 -7002 1259 1250 1235 1226 1211 1254 1230 211 372 500 840 1 1 42199823 517 -2.00 2.63 12 0.23 -613.00 465.00 3639 20240430 -66.36 1085 20250409 12.81 1740 -29.66 20250103 1085 12.81 20250409 4110 -70.22 20240529 1085 12.81 20250409 0.36 Y 321370 500 210 억 1945458 N N 18068 N 00 N