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
389020/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
20250512,161125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39000,1500,2,4.00,964903500,25219,224.13,37950,39000,37000,48750,26250,37500,38260.15,1.08,0,7123,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2417,121.88,5.69,12,0.41,320.00,6860.00,111100,20240426,-64.90,25900,20241120,50.58,54000,-27.78,20250214,30700,27.04,20250409,94500,-58.73,20240516,25900,50.58,20241120,4.63,Y,389020,500,32 억,,67089,N,N,1126,N,00,N
20250512,151138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38900,1400,2,3.73,878395650,22998,204.39,37950,38950,37000,48750,26250,37500,38194.44,1.08,0,7166,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2411,121.56,5.67,12,0.37,320.00,6860.00,111100,20240426,-64.99,25900,20241120,50.19,54000,-27.96,20250214,30700,26.71,20250409,94500,-58.84,20240516,25900,50.19,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,141136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38400,900,2,2.40,740125450,19422,172.61,37950,38850,37000,48750,26250,37500,38107.58,1.08,0,5785,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2380,120.00,5.60,12,0.31,320.00,6860.00,111100,20240426,-65.44,25900,20241120,48.26,54000,-28.89,20250214,30700,25.08,20250409,94500,-59.37,20240516,25900,48.26,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,131135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38350,850,2,2.27,641561100,16856,149.80,37950,38850,37000,48750,26250,37500,38061.29,1.08,0,5142,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2377,119.84,5.59,12,0.27,320.00,6860.00,111100,20240426,-65.48,25900,20241120,48.07,54000,-28.98,20250214,30700,24.92,20250409,94500,-59.42,20240516,25900,48.07,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,121136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38400,900,2,2.40,612235850,16092,143.01,37950,38850,37000,48750,26250,37500,38045.98,1.08,0,4976,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2380,120.00,5.60,12,0.26,320.00,6860.00,111100,20240426,-65.44,25900,20241120,48.26,54000,-28.89,20250214,30700,25.08,20250409,94500,-59.37,20240516,25900,48.26,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,111135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38700,1200,2,3.20,488223150,12877,114.44,37950,38850,37000,48750,26250,37500,37914.36,1.08,0,3950,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2399,120.94,5.64,12,0.21,320.00,6860.00,111100,20240426,-65.17,25900,20241120,49.42,54000,-28.33,20250214,30700,26.06,20250409,94500,-59.05,20240516,25900,49.42,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,101132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37600,100,2,0.27,259824100,6918,61.48,37950,38150,37000,48750,26250,37500,37557.69,1.08,0,451,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2330,117.50,5.48,12,0.11,320.00,6860.00,111100,20240426,-66.16,25900,20241120,45.17,54000,-30.37,20250214,30700,22.48,20250409,94500,-60.21,20240516,25900,45.17,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250512,091135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37650,150,2,0.40,96231800,2545,22.62,37950,38150,37500,48750,26250,37500,37812.10,1.08,0,362,39333,38416,37733,36816,36133,38075,36475,32,11250,500,26250,50,1,6197730,2333,117.66,5.49,12,0.04,320.00,6860.00,111100,20240426,-66.11,25900,20241120,45.37,54000,-30.28,20250214,30700,22.64,20250409,94500,-60.16,20240516,25900,45.37,20241120,4.63,Y,389020,500,32 억,,67089,N,N,740,N,00,N
20250509,161125,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37500,-800,5,-2.09,422098000,11252,58.45,38500,38650,37050,49750,26850,38300,37513.15,1.03,0,-1329,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2324,117.19,5.47,12,0.18,320.00,6860.00,111800,20240425,-66.46,25900,20241120,44.79,54000,-30.56,20250214,30700,22.15,20250409,94500,-60.32,20240516,25900,44.79,20241120,4.64,Y,389020,500,32 억,,63966,N,N,740,N,00,N
20250509,151137,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,-950,5,-2.48,407832500,10871,56.47,38500,38650,37050,49750,26850,38300,37515.64,1.03,0,-1323,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2315,116.72,5.44,12,0.18,320.00,6860.00,111800,20240425,-66.59,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,94500,-60.48,20240516,25900,44.21,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,N,00,N
20250509,141133,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37350,-950,5,-2.48,364518250,9712,50.45,38500,38650,37050,49750,26850,38300,37532.77,1.03,0,-1208,39366,38832,38116,37582,36866,39100,37850,32,11450,500,26810,50,1,6197730,2315,116.72,5.44,12,0.16,320.00,6860.00,111800,20240425,-66.59,25900,20241120,44.21,54000,-30.83,20250214,30700,21.66,20250409,94500,-60.48,20240516,25900,44.21,20241120,4.64,Y,389020,500,32 억,,63966,N,N,1060,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 161125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 39000 1500 2 4.00 964903500 25219 224.13 37950 39000 37000 48750 26250 37500 38260.15 1.08 0 7123 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2417 121.88 5.69 12 0.41 320.00 6860.00 111100 20240426 -64.90 25900 20241120 50.58 54000 -27.78 20250214 30700 27.04 20250409 94500 -58.73 20240516 25900 50.58 20241120 4.63 Y 389020 500 32 억 67089 N N 1126 N 00 N
3 20250512 151138 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38900 1400 2 3.73 878395650 22998 204.39 37950 38950 37000 48750 26250 37500 38194.44 1.08 0 7166 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2411 121.56 5.67 12 0.37 320.00 6860.00 111100 20240426 -64.99 25900 20241120 50.19 54000 -27.96 20250214 30700 26.71 20250409 94500 -58.84 20240516 25900 50.19 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
4 20250512 141136 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38400 900 2 2.40 740125450 19422 172.61 37950 38850 37000 48750 26250 37500 38107.58 1.08 0 5785 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2380 120.00 5.60 12 0.31 320.00 6860.00 111100 20240426 -65.44 25900 20241120 48.26 54000 -28.89 20250214 30700 25.08 20250409 94500 -59.37 20240516 25900 48.26 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
5 20250512 131135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38350 850 2 2.27 641561100 16856 149.80 37950 38850 37000 48750 26250 37500 38061.29 1.08 0 5142 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2377 119.84 5.59 12 0.27 320.00 6860.00 111100 20240426 -65.48 25900 20241120 48.07 54000 -28.98 20250214 30700 24.92 20250409 94500 -59.42 20240516 25900 48.07 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
6 20250512 121136 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38400 900 2 2.40 612235850 16092 143.01 37950 38850 37000 48750 26250 37500 38045.98 1.08 0 4976 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2380 120.00 5.60 12 0.26 320.00 6860.00 111100 20240426 -65.44 25900 20241120 48.26 54000 -28.89 20250214 30700 25.08 20250409 94500 -59.37 20240516 25900 48.26 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
7 20250512 111135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38700 1200 2 3.20 488223150 12877 114.44 37950 38850 37000 48750 26250 37500 37914.36 1.08 0 3950 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2399 120.94 5.64 12 0.21 320.00 6860.00 111100 20240426 -65.17 25900 20241120 49.42 54000 -28.33 20250214 30700 26.06 20250409 94500 -59.05 20240516 25900 49.42 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
8 20250512 101132 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37600 100 2 0.27 259824100 6918 61.48 37950 38150 37000 48750 26250 37500 37557.69 1.08 0 451 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2330 117.50 5.48 12 0.11 320.00 6860.00 111100 20240426 -66.16 25900 20241120 45.17 54000 -30.37 20250214 30700 22.48 20250409 94500 -60.21 20240516 25900 45.17 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
9 20250512 091135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37650 150 2 0.40 96231800 2545 22.62 37950 38150 37500 48750 26250 37500 37812.10 1.08 0 362 39333 38416 37733 36816 36133 38075 36475 32 11250 500 26250 50 1 6197730 2333 117.66 5.49 12 0.04 320.00 6860.00 111100 20240426 -66.11 25900 20241120 45.37 54000 -30.28 20250214 30700 22.64 20250409 94500 -60.16 20240516 25900 45.37 20241120 4.63 Y 389020 500 32 억 67089 N N 740 N 00 N
10 20250509 161125 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37500 -800 5 -2.09 422098000 11252 58.45 38500 38650 37050 49750 26850 38300 37513.15 1.03 0 -1329 39366 38832 38116 37582 36866 39100 37850 32 11450 500 26810 50 1 6197730 2324 117.19 5.47 12 0.18 320.00 6860.00 111800 20240425 -66.46 25900 20241120 44.79 54000 -30.56 20250214 30700 22.15 20250409 94500 -60.32 20240516 25900 44.79 20241120 4.64 Y 389020 500 32 억 63966 N N 740 N 00 N
11 20250509 151137 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37350 -950 5 -2.48 407832500 10871 56.47 38500 38650 37050 49750 26850 38300 37515.64 1.03 0 -1323 39366 38832 38116 37582 36866 39100 37850 32 11450 500 26810 50 1 6197730 2315 116.72 5.44 12 0.18 320.00 6860.00 111800 20240425 -66.59 25900 20241120 44.21 54000 -30.83 20250214 30700 21.66 20250409 94500 -60.48 20240516 25900 44.21 20241120 4.64 Y 389020 500 32 억 63966 N N 1060 N 00 N
12 20250509 141133 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37350 -950 5 -2.48 364518250 9712 50.45 38500 38650 37050 49750 26850 38300 37532.77 1.03 0 -1208 39366 38832 38116 37582 36866 39100 37850 32 11450 500 26810 50 1 6197730 2315 116.72 5.44 12 0.16 320.00 6860.00 111800 20240425 -66.59 25900 20241120 44.21 54000 -30.83 20250214 30700 21.66 20250409 94500 -60.48 20240516 25900 44.21 20241120 4.64 Y 389020 500 32 억 63966 N N 1060 N 00 N