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
042600/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
20250512,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,170,2,2.14,92335060,11470,52.46,7990,8130,7940,10340,5580,7960,8050.14,3.01,0,3689,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1010,-1.88,0.83,12,0.09,-4335.00,9831.00,22250,20240430,-63.46,7650,20250403,6.27,10610,-23.37,20250107,7650,6.27,20250403,21550,-62.27,20240520,7650,6.27,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1326,N,00,N
20250512,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,160,2,2.01,88280490,10971,50.17,7990,8130,7940,10340,5580,7960,8046.71,3.01,0,3688,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1009,-1.87,0.83,12,0.09,-4335.00,9831.00,22250,20240430,-63.51,7650,20250403,6.14,10610,-23.47,20250107,7650,6.14,20250403,21550,-62.32,20240520,7650,6.14,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,140,2,1.76,82217370,10224,46.76,7990,8120,7940,10340,5580,7960,8041.61,3.01,0,3382,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1006,-1.87,0.82,12,0.08,-4335.00,9831.00,22250,20240430,-63.60,7650,20250403,5.88,10610,-23.66,20250107,7650,5.88,20250403,21550,-62.41,20240520,7650,5.88,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,150,2,1.88,78550040,9772,44.69,7990,8120,7940,10340,5580,7960,8038.28,3.01,0,3316,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1008,-1.87,0.82,12,0.08,-4335.00,9831.00,22250,20240430,-63.55,7650,20250403,6.01,10610,-23.56,20250107,7650,6.01,20250403,21550,-62.37,20240520,7650,6.01,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8050,90,2,1.13,62105040,7742,35.41,7990,8090,7940,10340,5580,7960,8021.83,3.01,0,3011,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,1000,-1.86,0.82,12,0.06,-4335.00,9831.00,22250,20240430,-63.82,7650,20250403,5.23,10610,-24.13,20250107,7650,5.23,20250403,21550,-62.65,20240520,7650,5.23,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,80,2,1.01,49469840,6176,28.24,7990,8050,7940,10340,5580,7960,8010.01,3.01,0,2483,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,999,-1.85,0.82,12,0.05,-4335.00,9831.00,22250,20240430,-63.87,7650,20250403,5.10,10610,-24.22,20250107,7650,5.10,20250403,21550,-62.69,20240520,7650,5.10,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,50,2,0.63,37149730,4644,21.24,7990,8040,7940,10340,5580,7960,7999.51,3.01,0,1628,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,995,-1.85,0.81,12,0.04,-4335.00,9831.00,22250,20240430,-64.00,7650,20250403,4.71,10610,-24.51,20250107,7650,4.71,20250403,21550,-62.83,20240520,7650,4.71,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250512,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,80,2,1.01,5356440,669,3.06,7990,8040,7960,10340,5580,7960,8006.64,3.01,0,-132,8280,8120,8010,7850,7740,8065,7795,62,2380,500,5410,10,1,12423574,999,-1.85,0.82,12,0.01,-4335.00,9831.00,22250,20240430,-63.87,7650,20250403,5.10,10610,-24.22,20250107,7650,5.10,20250403,21550,-62.69,20240520,7650,5.10,20250403,0.37,Y,042600,500,62 억,,373391,N,N,1310,N,00,N
20250509,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-160,5,-1.97,173866180,21860,75.72,8130,8170,7900,10550,5690,8120,7953.62,3.06,0,-5655,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,989,-1.84,0.81,12,0.18,-4335.00,9831.00,22250,20240430,-64.22,7650,20250403,4.05,10610,-24.98,20250107,7650,4.05,20250403,21550,-63.06,20240520,7650,4.05,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1310,N,00,N
20250509,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7930,-190,5,-2.34,161011880,20240,70.11,8130,8170,7900,10550,5690,8120,7955.13,3.06,0,-4711,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,985,-1.83,0.81,12,0.16,-4335.00,9831.00,22250,20240430,-64.36,7650,20250403,3.66,10610,-25.26,20250107,7650,3.66,20250403,21550,-63.20,20240520,7650,3.66,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,N,00,N
20250509,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-150,5,-1.85,98639340,12361,42.82,8130,8170,7930,10550,5690,8120,7979.88,3.06,0,-4234,8453,8286,8123,7956,7793,8370,8040,62,2430,500,5520,10,1,12423574,990,-1.84,0.81,12,0.10,-4335.00,9831.00,22250,20240430,-64.18,7650,20250403,4.18,10610,-24.88,20250107,7650,4.18,20250403,21550,-63.02,20240520,7650,4.18,20250403,0.37,Y,042600,500,62 억,,379644,N,N,1862,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 170 2 2.14 92335060 11470 52.46 7990 8130 7940 10340 5580 7960 8050.14 3.01 0 3689 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 1010 -1.88 0.83 12 0.09 -4335.00 9831.00 22250 20240430 -63.46 7650 20250403 6.27 10610 -23.37 20250107 7650 6.27 20250403 21550 -62.27 20240520 7650 6.27 20250403 0.37 Y 042600 500 62 억 373391 N N 1326 N 00 N
3 20250512 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 8120 160 2 2.01 88280490 10971 50.17 7990 8130 7940 10340 5580 7960 8046.71 3.01 0 3688 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 1009 -1.87 0.83 12 0.09 -4335.00 9831.00 22250 20240430 -63.51 7650 20250403 6.14 10610 -23.47 20250107 7650 6.14 20250403 21550 -62.32 20240520 7650 6.14 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
4 20250512 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 8100 140 2 1.76 82217370 10224 46.76 7990 8120 7940 10340 5580 7960 8041.61 3.01 0 3382 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 1006 -1.87 0.82 12 0.08 -4335.00 9831.00 22250 20240430 -63.60 7650 20250403 5.88 10610 -23.66 20250107 7650 5.88 20250403 21550 -62.41 20240520 7650 5.88 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
5 20250512 130439 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 150 2 1.88 78550040 9772 44.69 7990 8120 7940 10340 5580 7960 8038.28 3.01 0 3316 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 1008 -1.87 0.82 12 0.08 -4335.00 9831.00 22250 20240430 -63.55 7650 20250403 6.01 10610 -23.56 20250107 7650 6.01 20250403 21550 -62.37 20240520 7650 6.01 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
6 20250512 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 8050 90 2 1.13 62105040 7742 35.41 7990 8090 7940 10340 5580 7960 8021.83 3.01 0 3011 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 1000 -1.86 0.82 12 0.06 -4335.00 9831.00 22250 20240430 -63.82 7650 20250403 5.23 10610 -24.13 20250107 7650 5.23 20250403 21550 -62.65 20240520 7650 5.23 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
7 20250512 110441 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 80 2 1.01 49469840 6176 28.24 7990 8050 7940 10340 5580 7960 8010.01 3.01 0 2483 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 999 -1.85 0.82 12 0.05 -4335.00 9831.00 22250 20240430 -63.87 7650 20250403 5.10 10610 -24.22 20250107 7650 5.10 20250403 21550 -62.69 20240520 7650 5.10 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
8 20250512 100439 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 50 2 0.63 37149730 4644 21.24 7990 8040 7940 10340 5580 7960 7999.51 3.01 0 1628 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 995 -1.85 0.81 12 0.04 -4335.00 9831.00 22250 20240430 -64.00 7650 20250403 4.71 10610 -24.51 20250107 7650 4.71 20250403 21550 -62.83 20240520 7650 4.71 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
9 20250512 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 8040 80 2 1.01 5356440 669 3.06 7990 8040 7960 10340 5580 7960 8006.64 3.01 0 -132 8280 8120 8010 7850 7740 8065 7795 62 2380 500 5410 10 1 12423574 999 -1.85 0.82 12 0.01 -4335.00 9831.00 22250 20240430 -63.87 7650 20250403 5.10 10610 -24.22 20250107 7650 5.10 20250403 21550 -62.69 20240520 7650 5.10 20250403 0.37 Y 042600 500 62 억 373391 N N 1310 N 00 N
10 20250509 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 -160 5 -1.97 173866180 21860 75.72 8130 8170 7900 10550 5690 8120 7953.62 3.06 0 -5655 8453 8286 8123 7956 7793 8370 8040 62 2430 500 5520 10 1 12423574 989 -1.84 0.81 12 0.18 -4335.00 9831.00 22250 20240430 -64.22 7650 20250403 4.05 10610 -24.98 20250107 7650 4.05 20250403 21550 -63.06 20240520 7650 4.05 20250403 0.37 Y 042600 500 62 억 379644 N N 1310 N 00 N
11 20250509 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 7930 -190 5 -2.34 161011880 20240 70.11 8130 8170 7900 10550 5690 8120 7955.13 3.06 0 -4711 8453 8286 8123 7956 7793 8370 8040 62 2430 500 5520 10 1 12423574 985 -1.83 0.81 12 0.16 -4335.00 9831.00 22250 20240430 -64.36 7650 20250403 3.66 10610 -25.26 20250107 7650 3.66 20250403 21550 -63.20 20240520 7650 3.66 20250403 0.37 Y 042600 500 62 억 379644 N N 1862 N 00 N
12 20250509 140439 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -150 5 -1.85 98639340 12361 42.82 8130 8170 7930 10550 5690 8120 7979.88 3.06 0 -4234 8453 8286 8123 7956 7793 8370 8040 62 2430 500 5520 10 1 12423574 990 -1.84 0.81 12 0.10 -4335.00 9831.00 22250 20240430 -64.18 7650 20250403 4.18 10610 -24.88 20250107 7650 4.18 20250403 21550 -63.02 20240520 7650 4.18 20250403 0.37 Y 042600 500 62 억 379644 N N 1862 N 00 N