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
425420/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
20250512,161144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17620,1220,2,7.44,734601505,43310,131.79,16750,17620,16450,21300,11480,16400,16961.22,1.31,0,14654,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,2005,137.66,2.40,12,0.38,128.00,7343.00,40500,20240426,-56.49,11390,20241115,54.70,22650,-22.21,20250219,14540,21.18,20250203,37300,-52.76,20240516,11390,54.70,20241115,3.32,Y,425420,100,11 억,,148668,N,N,2496,N,00,N
20250512,151158,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17540,1140,2,6.95,703455080,41539,126.40,16750,17620,16450,21300,11480,16400,16934.81,1.31,0,14334,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1996,137.03,2.39,12,0.36,128.00,7343.00,40500,20240426,-56.69,11390,20241115,53.99,22650,-22.56,20250219,14540,20.63,20250203,37300,-52.98,20240516,11390,53.99,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,141156,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17140,740,2,4.51,499823185,29785,90.63,16750,17350,16450,21300,11480,16400,16781.04,1.31,0,8257,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1951,133.91,2.33,12,0.26,128.00,7343.00,40500,20240426,-57.68,11390,20241115,50.48,22650,-24.33,20250219,14540,17.88,20250203,37300,-54.05,20240516,11390,50.48,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,131154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16810,410,2,2.50,352071525,21166,64.40,16750,16890,16450,21300,11480,16400,16633.82,1.31,0,4490,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1913,131.33,2.29,12,0.19,128.00,7343.00,40500,20240426,-58.49,11390,20241115,47.59,22650,-25.78,20250219,14540,15.61,20250203,37300,-54.93,20240516,11390,47.59,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,121155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16730,330,2,2.01,288809825,17383,52.89,16750,16890,16450,21300,11480,16400,16614.50,1.31,0,3440,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1904,130.70,2.28,12,0.15,128.00,7343.00,40500,20240426,-58.69,11390,20241115,46.88,22650,-26.14,20250219,14540,15.06,20250203,37300,-55.15,20240516,11390,46.88,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,111154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16770,370,2,2.26,236749010,14272,43.43,16750,16890,16450,21300,11480,16400,16588.36,1.31,0,3162,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1909,131.02,2.28,12,0.13,128.00,7343.00,40500,20240426,-58.59,11390,20241115,47.23,22650,-25.96,20250219,14540,15.34,20250203,37300,-55.04,20240516,11390,47.23,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,101151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16470,70,2,0.43,156051435,9408,28.63,16750,16890,16450,21300,11480,16400,16587.10,1.31,0,339,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1874,128.67,2.24,12,0.08,128.00,7343.00,40500,20240426,-59.33,11390,20241115,44.60,22650,-27.28,20250219,14540,13.27,20250203,37300,-55.84,20240516,11390,44.60,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250512,091154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16630,230,2,1.40,69264810,4145,12.61,16750,16890,16550,21300,11480,16400,16710.45,1.31,0,1911,17440,16920,16660,16140,15880,16790,16010,11,4900,100,11150,10,1,11381000,1893,129.92,2.26,12,0.04,128.00,7343.00,40500,20240426,-58.94,11390,20241115,46.01,22650,-26.58,20250219,14540,14.37,20250203,37300,-55.42,20240516,11390,46.01,20241115,3.32,Y,425420,100,11 억,,148668,N,N,1513,N,00,N
20250509,161144,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16400,-700,5,-4.09,540731720,32748,159.52,17160,17180,16400,22200,11970,17100,16511.94,1.38,0,-9131,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1866,128.12,2.23,12,0.29,128.00,7343.00,40550,20240425,-59.56,11390,20241115,43.99,22650,-27.59,20250219,14540,12.79,20250203,38850,-57.79,20240509,11390,43.99,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1513,N,00,N
20250509,151157,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16410,-690,5,-4.04,509090150,30819,150.12,17160,17180,16400,22200,11970,17100,16518.71,1.38,0,-7881,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1868,128.20,2.23,12,0.27,128.00,7343.00,40550,20240425,-59.53,11390,20241115,44.07,22650,-27.55,20250219,14540,12.86,20250203,38850,-57.76,20240509,11390,44.07,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,N,00,N
20250509,141152,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16480,-620,5,-3.63,430271010,26019,126.74,17160,17180,16410,22200,11970,17100,16536.80,1.38,0,-8633,17926,17512,17206,16792,16486,17360,16640,11,5100,100,11620,10,1,11381000,1876,128.75,2.24,12,0.23,128.00,7343.00,40550,20240425,-59.36,11390,20241115,44.69,22650,-27.24,20250219,14540,13.34,20250203,38850,-57.58,20240509,11390,44.69,20241115,3.32,Y,425420,100,11 억,,157005,N,N,1328,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 161144 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17620 1220 2 7.44 734601505 43310 131.79 16750 17620 16450 21300 11480 16400 16961.22 1.31 0 14654 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 2005 137.66 2.40 12 0.38 128.00 7343.00 40500 20240426 -56.49 11390 20241115 54.70 22650 -22.21 20250219 14540 21.18 20250203 37300 -52.76 20240516 11390 54.70 20241115 3.32 Y 425420 100 11 억 148668 N N 2496 N 00 N
3 20250512 151158 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17540 1140 2 6.95 703455080 41539 126.40 16750 17620 16450 21300 11480 16400 16934.81 1.31 0 14334 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1996 137.03 2.39 12 0.36 128.00 7343.00 40500 20240426 -56.69 11390 20241115 53.99 22650 -22.56 20250219 14540 20.63 20250203 37300 -52.98 20240516 11390 53.99 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
4 20250512 141156 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17140 740 2 4.51 499823185 29785 90.63 16750 17350 16450 21300 11480 16400 16781.04 1.31 0 8257 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1951 133.91 2.33 12 0.26 128.00 7343.00 40500 20240426 -57.68 11390 20241115 50.48 22650 -24.33 20250219 14540 17.88 20250203 37300 -54.05 20240516 11390 50.48 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
5 20250512 131154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16810 410 2 2.50 352071525 21166 64.40 16750 16890 16450 21300 11480 16400 16633.82 1.31 0 4490 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1913 131.33 2.29 12 0.19 128.00 7343.00 40500 20240426 -58.49 11390 20241115 47.59 22650 -25.78 20250219 14540 15.61 20250203 37300 -54.93 20240516 11390 47.59 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
6 20250512 121155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16730 330 2 2.01 288809825 17383 52.89 16750 16890 16450 21300 11480 16400 16614.50 1.31 0 3440 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1904 130.70 2.28 12 0.15 128.00 7343.00 40500 20240426 -58.69 11390 20241115 46.88 22650 -26.14 20250219 14540 15.06 20250203 37300 -55.15 20240516 11390 46.88 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
7 20250512 111154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16770 370 2 2.26 236749010 14272 43.43 16750 16890 16450 21300 11480 16400 16588.36 1.31 0 3162 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1909 131.02 2.28 12 0.13 128.00 7343.00 40500 20240426 -58.59 11390 20241115 47.23 22650 -25.96 20250219 14540 15.34 20250203 37300 -55.04 20240516 11390 47.23 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
8 20250512 101151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16470 70 2 0.43 156051435 9408 28.63 16750 16890 16450 21300 11480 16400 16587.10 1.31 0 339 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1874 128.67 2.24 12 0.08 128.00 7343.00 40500 20240426 -59.33 11390 20241115 44.60 22650 -27.28 20250219 14540 13.27 20250203 37300 -55.84 20240516 11390 44.60 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
9 20250512 091154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16630 230 2 1.40 69264810 4145 12.61 16750 16890 16550 21300 11480 16400 16710.45 1.31 0 1911 17440 16920 16660 16140 15880 16790 16010 11 4900 100 11150 10 1 11381000 1893 129.92 2.26 12 0.04 128.00 7343.00 40500 20240426 -58.94 11390 20241115 46.01 22650 -26.58 20250219 14540 14.37 20250203 37300 -55.42 20240516 11390 46.01 20241115 3.32 Y 425420 100 11 억 148668 N N 1513 N 00 N
10 20250509 161144 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16400 -700 5 -4.09 540731720 32748 159.52 17160 17180 16400 22200 11970 17100 16511.94 1.38 0 -9131 17926 17512 17206 16792 16486 17360 16640 11 5100 100 11620 10 1 11381000 1866 128.12 2.23 12 0.29 128.00 7343.00 40550 20240425 -59.56 11390 20241115 43.99 22650 -27.59 20250219 14540 12.79 20250203 38850 -57.79 20240509 11390 43.99 20241115 3.32 Y 425420 100 11 억 157005 N N 1513 N 00 N
11 20250509 151157 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16410 -690 5 -4.04 509090150 30819 150.12 17160 17180 16400 22200 11970 17100 16518.71 1.38 0 -7881 17926 17512 17206 16792 16486 17360 16640 11 5100 100 11620 10 1 11381000 1868 128.20 2.23 12 0.27 128.00 7343.00 40550 20240425 -59.53 11390 20241115 44.07 22650 -27.55 20250219 14540 12.86 20250203 38850 -57.76 20240509 11390 44.07 20241115 3.32 Y 425420 100 11 억 157005 N N 1328 N 00 N
12 20250509 141152 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16480 -620 5 -3.63 430271010 26019 126.74 17160 17180 16410 22200 11970 17100 16536.80 1.38 0 -8633 17926 17512 17206 16792 16486 17360 16640 11 5100 100 11620 10 1 11381000 1876 128.75 2.24 12 0.23 128.00 7343.00 40550 20240425 -59.36 11390 20241115 44.69 22650 -27.24 20250219 14540 13.34 20250203 38850 -57.58 20240509 11390 44.69 20241115 3.32 Y 425420 100 11 억 157005 N N 1328 N 00 N