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
382900/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
20250512,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16670,-180,5,-1.07,1776915260,104767,92.57,16810,17240,16640,21900,11800,16850,16960.70,2.20,0,-10843,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1460,175.47,0.86,12,1.20,95.00,19365.00,29500,20240527,-43.49,11300,20241209,47.52,18700,-10.86,20250425,12590,32.41,20250409,29500,-43.49,20240527,11300,47.52,20241209,2.15,Y,382900,500,43 억,,192526,N,N,68,N,00,N
20250512,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16720,-130,5,-0.77,1740724240,102596,90.65,16810,17240,16640,21900,11800,16850,16966.78,2.20,0,-11195,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1465,176.00,0.86,12,1.17,95.00,19365.00,29500,20240527,-43.32,11300,20241209,47.96,18700,-10.59,20250425,12590,32.80,20250409,29500,-43.32,20240527,11300,47.96,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,141133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16780,-70,5,-0.42,1527603320,89842,79.38,16810,17240,16760,21900,11800,16850,17003.22,2.20,0,-9804,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1470,176.63,0.87,12,1.03,95.00,19365.00,29500,20240527,-43.12,11300,20241209,48.50,18700,-10.27,20250425,12590,33.28,20250409,29500,-43.12,20240527,11300,48.50,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,131132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,20,2,0.12,1398238960,82141,72.58,16810,17240,16760,21900,11800,16850,17022.42,2.20,0,-8489,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1478,177.58,0.87,12,0.94,95.00,19365.00,29500,20240527,-42.81,11300,20241209,49.29,18700,-9.79,20250425,12590,34.00,20250409,29500,-42.81,20240527,11300,49.29,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,121133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,-60,5,-0.36,1321855265,77595,68.56,16810,17240,16790,21900,11800,16850,17035.31,2.20,0,-7295,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1471,176.74,0.87,12,0.89,95.00,19365.00,29500,20240527,-43.08,11300,20241209,48.58,18700,-10.21,20250425,12590,33.36,20250409,29500,-43.08,20240527,11300,48.58,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,111132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,150,2,0.89,1008983210,59066,52.19,16810,17240,16810,21900,11800,16850,17082.30,2.20,0,3842,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1489,178.95,0.88,12,0.67,95.00,19365.00,29500,20240527,-42.37,11300,20241209,50.44,18700,-9.09,20250425,12590,35.03,20250409,29500,-42.37,20240527,11300,50.44,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,101129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17190,340,2,2.02,608772780,35650,31.50,16810,17240,16810,21900,11800,16850,17076.38,2.20,0,2729,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1506,180.95,0.89,12,0.41,95.00,19365.00,29500,20240527,-41.73,11300,20241209,52.12,18700,-8.07,20250425,12590,36.54,20250409,29500,-41.73,20240527,11300,52.12,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250512,091132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,170,2,1.01,215343900,12688,11.21,16810,17200,16810,21900,11800,16850,16972.25,2.20,0,1408,17783,17316,17033,16566,16283,17175,16425,44,5050,500,12130,10,1,8761000,1491,179.16,0.88,12,0.14,95.00,19365.00,29500,20240527,-42.31,11300,20241209,50.62,18700,-8.98,20250425,12590,35.19,20250409,29500,-42.31,20240527,11300,50.62,20241209,2.15,Y,382900,500,43 억,,192526,N,N,987,N,00,N
20250509,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,-400,5,-2.32,1901340635,112236,97.78,17260,17500,16750,22400,12080,17250,16940.60,2.32,0,-12686,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1476,177.37,0.87,12,1.28,95.00,19365.00,29500,20240527,-42.88,11300,20241209,49.12,18700,-9.89,20250425,12590,33.84,20250409,29500,-42.88,20240527,11300,49.12,20241209,2.70,Y,382900,500,43 억,,203222,N,N,987,N,00,N
20250509,151134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-410,5,-2.38,1849259765,109144,95.08,17260,17500,16750,22400,12080,17250,16943.30,2.32,0,-12161,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1475,177.26,0.87,12,1.25,95.00,19365.00,29500,20240527,-42.92,11300,20241209,49.03,18700,-9.95,20250425,12590,33.76,20250409,29500,-42.92,20240527,11300,49.03,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,N,00,N
20250509,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-300,5,-1.74,1590644805,93813,81.73,17260,17500,16750,22400,12080,17250,16955.48,2.32,0,-15691,17503,17376,17253,17126,17003,17315,17065,44,5150,500,12420,10,1,8761000,1485,178.42,0.88,12,1.07,95.00,19365.00,29500,20240527,-42.54,11300,20241209,50.00,18700,-9.36,20250425,12590,34.63,20250409,29500,-42.54,20240527,11300,50.00,20241209,2.70,Y,382900,500,43 억,,203222,N,N,649,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 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 16670 -180 5 -1.07 1776915260 104767 92.57 16810 17240 16640 21900 11800 16850 16960.70 2.20 0 -10843 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1460 175.47 0.86 12 1.20 95.00 19365.00 29500 20240527 -43.49 11300 20241209 47.52 18700 -10.86 20250425 12590 32.41 20250409 29500 -43.49 20240527 11300 47.52 20241209 2.15 Y 382900 500 43 억 192526 N N 68 N 00 N
3 20250512 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 16720 -130 5 -0.77 1740724240 102596 90.65 16810 17240 16640 21900 11800 16850 16966.78 2.20 0 -11195 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1465 176.00 0.86 12 1.17 95.00 19365.00 29500 20240527 -43.32 11300 20241209 47.96 18700 -10.59 20250425 12590 32.80 20250409 29500 -43.32 20240527 11300 47.96 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
4 20250512 141133 57 100.00 KOSDAQ 전기·전자 N N N N N 16780 -70 5 -0.42 1527603320 89842 79.38 16810 17240 16760 21900 11800 16850 17003.22 2.20 0 -9804 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1470 176.63 0.87 12 1.03 95.00 19365.00 29500 20240527 -43.12 11300 20241209 48.50 18700 -10.27 20250425 12590 33.28 20250409 29500 -43.12 20240527 11300 48.50 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
5 20250512 131132 57 100.00 KOSDAQ 전기·전자 N N N N N 16870 20 2 0.12 1398238960 82141 72.58 16810 17240 16760 21900 11800 16850 17022.42 2.20 0 -8489 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1478 177.58 0.87 12 0.94 95.00 19365.00 29500 20240527 -42.81 11300 20241209 49.29 18700 -9.79 20250425 12590 34.00 20250409 29500 -42.81 20240527 11300 49.29 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
6 20250512 121133 57 100.00 KOSDAQ 전기·전자 N N N N N 16790 -60 5 -0.36 1321855265 77595 68.56 16810 17240 16790 21900 11800 16850 17035.31 2.20 0 -7295 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1471 176.74 0.87 12 0.89 95.00 19365.00 29500 20240527 -43.08 11300 20241209 48.58 18700 -10.21 20250425 12590 33.36 20250409 29500 -43.08 20240527 11300 48.58 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
7 20250512 111132 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 150 2 0.89 1008983210 59066 52.19 16810 17240 16810 21900 11800 16850 17082.30 2.20 0 3842 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1489 178.95 0.88 12 0.67 95.00 19365.00 29500 20240527 -42.37 11300 20241209 50.44 18700 -9.09 20250425 12590 35.03 20250409 29500 -42.37 20240527 11300 50.44 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
8 20250512 101129 57 100.00 KOSDAQ 전기·전자 N N N N N 17190 340 2 2.02 608772780 35650 31.50 16810 17240 16810 21900 11800 16850 17076.38 2.20 0 2729 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1506 180.95 0.89 12 0.41 95.00 19365.00 29500 20240527 -41.73 11300 20241209 52.12 18700 -8.07 20250425 12590 36.54 20250409 29500 -41.73 20240527 11300 52.12 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
9 20250512 091132 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 170 2 1.01 215343900 12688 11.21 16810 17200 16810 21900 11800 16850 16972.25 2.20 0 1408 17783 17316 17033 16566 16283 17175 16425 44 5050 500 12130 10 1 8761000 1491 179.16 0.88 12 0.14 95.00 19365.00 29500 20240527 -42.31 11300 20241209 50.62 18700 -8.98 20250425 12590 35.19 20250409 29500 -42.31 20240527 11300 50.62 20241209 2.15 Y 382900 500 43 억 192526 N N 987 N 00 N
10 20250509 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 16850 -400 5 -2.32 1901340635 112236 97.78 17260 17500 16750 22400 12080 17250 16940.60 2.32 0 -12686 17503 17376 17253 17126 17003 17315 17065 44 5150 500 12420 10 1 8761000 1476 177.37 0.87 12 1.28 95.00 19365.00 29500 20240527 -42.88 11300 20241209 49.12 18700 -9.89 20250425 12590 33.84 20250409 29500 -42.88 20240527 11300 49.12 20241209 2.70 Y 382900 500 43 억 203222 N N 987 N 00 N
11 20250509 151134 57 100.00 KOSDAQ 전기·전자 N N N N N 16840 -410 5 -2.38 1849259765 109144 95.08 17260 17500 16750 22400 12080 17250 16943.30 2.32 0 -12161 17503 17376 17253 17126 17003 17315 17065 44 5150 500 12420 10 1 8761000 1475 177.26 0.87 12 1.25 95.00 19365.00 29500 20240527 -42.92 11300 20241209 49.03 18700 -9.95 20250425 12590 33.76 20250409 29500 -42.92 20240527 11300 49.03 20241209 2.70 Y 382900 500 43 억 203222 N N 649 N 00 N
12 20250509 141130 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 -300 5 -1.74 1590644805 93813 81.73 17260 17500 16750 22400 12080 17250 16955.48 2.32 0 -15691 17503 17376 17253 17126 17003 17315 17065 44 5150 500 12420 10 1 8761000 1485 178.42 0.88 12 1.07 95.00 19365.00 29500 20240527 -42.54 11300 20241209 50.00 18700 -9.36 20250425 12590 34.63 20250409 29500 -42.54 20240527 11300 50.00 20241209 2.70 Y 382900 500 43 억 203222 N N 649 N 00 N