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
051360/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
20250512,160459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15180,-10,5,-0.07,1512432120,100732,70.92,15190,15280,14850,19740,10640,15190,15011.75,12.79,0,12994,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2439,4.26,0.99,12,0.63,3565.00,15410.00,24150,20240619,-37.14,14830,20250409,2.36,22100,-31.31,20250106,14830,2.36,20250409,24150,-37.14,20240619,14830,2.36,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,8842,N,00,N
20250512,150505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15120,-70,5,-0.46,1433123800,95499,67.24,15190,15280,14850,19740,10640,15190,15006.69,12.79,0,12838,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2429,4.24,0.98,12,0.59,3565.00,15410.00,24150,20240619,-37.39,14830,20250409,1.96,22100,-31.58,20250106,14830,1.96,20250409,24150,-37.39,20240619,14830,1.96,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,140504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15040,-150,5,-0.99,1260867305,84072,59.19,15190,15280,14850,19740,10640,15190,14997.47,12.79,0,9974,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2416,4.22,0.98,12,0.52,3565.00,15410.00,24150,20240619,-37.72,14830,20250409,1.42,22100,-31.95,20250106,14830,1.42,20250409,24150,-37.72,20240619,14830,1.42,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,130503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15040,-150,5,-0.99,1159411695,77331,54.45,15190,15280,14850,19740,10640,15190,14992.84,12.79,0,6384,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2416,4.22,0.98,12,0.48,3565.00,15410.00,24150,20240619,-37.72,14830,20250409,1.42,22100,-31.95,20250106,14830,1.42,20250409,24150,-37.72,20240619,14830,1.42,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,120505,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15040,-150,5,-0.99,1028199645,68604,48.30,15190,15280,14850,19740,10640,15190,14987.46,12.79,0,4826,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2416,4.22,0.98,12,0.43,3565.00,15410.00,24150,20240619,-37.72,14830,20250409,1.42,22100,-31.95,20250106,14830,1.42,20250409,24150,-37.72,20240619,14830,1.42,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,110504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15100,-90,5,-0.59,894738740,59771,42.08,15190,15280,14850,19740,10640,15190,14969.45,12.79,0,119,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2426,4.24,0.98,12,0.37,3565.00,15410.00,24150,20240619,-37.47,14830,20250409,1.82,22100,-31.67,20250106,14830,1.82,20250409,24150,-37.47,20240619,14830,1.82,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,100503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14860,-330,5,-2.17,604072985,40353,28.41,15190,15280,14850,19740,10640,15190,14969.72,12.79,0,-8445,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2388,4.17,0.96,12,0.25,3565.00,15410.00,24150,20240619,-38.47,14830,20250409,0.20,22100,-32.76,20250106,14830,0.20,20250409,24150,-38.47,20240619,14830,0.20,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250512,090504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15250,60,2,0.39,14795340,971,0.68,15190,15280,15190,19740,10640,15190,15237.22,12.79,0,-148,16323,15756,15383,14816,14443,15570,14630,84,4550,500,11240,10,1,16067058,2450,4.28,0.99,12,0.01,3565.00,15410.00,24150,20240619,-36.85,14830,20250409,2.83,22100,-31.00,20250106,14830,2.83,20250409,24150,-36.85,20240619,14830,2.83,20250409,2.04,Y,051360,500,83 억,,2055312,N,N,15411,N,00,N
20250509,160501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-660,5,-4.16,2170608345,142035,100.49,15950,15950,15010,20600,11100,15850,15282.21,13.08,0,-45639,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2441,4.26,0.99,12,0.88,3565.00,15410.00,24150,20240619,-37.10,14830,20250409,2.43,22100,-31.27,20250106,14830,2.43,20250409,24150,-37.10,20240619,14830,2.43,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,15411,N,00,N
20250509,150504,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15110,-740,5,-4.67,2084561935,136356,96.48,15950,15950,15010,20600,11100,15850,15287.64,13.08,0,-42170,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2428,4.24,0.98,12,0.85,3565.00,15410.00,24150,20240619,-37.43,14830,20250409,1.89,22100,-31.63,20250106,14830,1.89,20250409,24150,-37.43,20240619,14830,1.89,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,N,00,N
20250509,140503,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15160,-690,5,-4.35,1613237670,105250,74.47,15950,15950,15010,20600,11100,15850,15327.67,13.08,0,-36659,16150,16000,15750,15600,15350,16075,15675,84,4750,500,11720,10,1,16067058,2436,4.25,0.98,12,0.66,3565.00,15410.00,24150,20240619,-37.23,14830,20250409,2.23,22100,-31.40,20250106,14830,2.23,20250409,24150,-37.23,20240619,14830,2.23,20250409,1.97,Y,051360,500,83 억,,2101522,N,N,7264,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 160459 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15180 -10 5 -0.07 1512432120 100732 70.92 15190 15280 14850 19740 10640 15190 15011.75 12.79 0 12994 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2439 4.26 0.99 12 0.63 3565.00 15410.00 24150 20240619 -37.14 14830 20250409 2.36 22100 -31.31 20250106 14830 2.36 20250409 24150 -37.14 20240619 14830 2.36 20250409 2.04 Y 051360 500 83 억 2055312 N N 8842 N 00 N
3 20250512 150505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15120 -70 5 -0.46 1433123800 95499 67.24 15190 15280 14850 19740 10640 15190 15006.69 12.79 0 12838 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2429 4.24 0.98 12 0.59 3565.00 15410.00 24150 20240619 -37.39 14830 20250409 1.96 22100 -31.58 20250106 14830 1.96 20250409 24150 -37.39 20240619 14830 1.96 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
4 20250512 140504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15040 -150 5 -0.99 1260867305 84072 59.19 15190 15280 14850 19740 10640 15190 14997.47 12.79 0 9974 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2416 4.22 0.98 12 0.52 3565.00 15410.00 24150 20240619 -37.72 14830 20250409 1.42 22100 -31.95 20250106 14830 1.42 20250409 24150 -37.72 20240619 14830 1.42 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
5 20250512 130503 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15040 -150 5 -0.99 1159411695 77331 54.45 15190 15280 14850 19740 10640 15190 14992.84 12.79 0 6384 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2416 4.22 0.98 12 0.48 3565.00 15410.00 24150 20240619 -37.72 14830 20250409 1.42 22100 -31.95 20250106 14830 1.42 20250409 24150 -37.72 20240619 14830 1.42 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
6 20250512 120505 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15040 -150 5 -0.99 1028199645 68604 48.30 15190 15280 14850 19740 10640 15190 14987.46 12.79 0 4826 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2416 4.22 0.98 12 0.43 3565.00 15410.00 24150 20240619 -37.72 14830 20250409 1.42 22100 -31.95 20250106 14830 1.42 20250409 24150 -37.72 20240619 14830 1.42 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
7 20250512 110504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15100 -90 5 -0.59 894738740 59771 42.08 15190 15280 14850 19740 10640 15190 14969.45 12.79 0 119 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2426 4.24 0.98 12 0.37 3565.00 15410.00 24150 20240619 -37.47 14830 20250409 1.82 22100 -31.67 20250106 14830 1.82 20250409 24150 -37.47 20240619 14830 1.82 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
8 20250512 100503 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 14860 -330 5 -2.17 604072985 40353 28.41 15190 15280 14850 19740 10640 15190 14969.72 12.79 0 -8445 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2388 4.17 0.96 12 0.25 3565.00 15410.00 24150 20240619 -38.47 14830 20250409 0.20 22100 -32.76 20250106 14830 0.20 20250409 24150 -38.47 20240619 14830 0.20 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
9 20250512 090504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15250 60 2 0.39 14795340 971 0.68 15190 15280 15190 19740 10640 15190 15237.22 12.79 0 -148 16323 15756 15383 14816 14443 15570 14630 84 4550 500 11240 10 1 16067058 2450 4.28 0.99 12 0.01 3565.00 15410.00 24150 20240619 -36.85 14830 20250409 2.83 22100 -31.00 20250106 14830 2.83 20250409 24150 -36.85 20240619 14830 2.83 20250409 2.04 Y 051360 500 83 억 2055312 N N 15411 N 00 N
10 20250509 160501 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15190 -660 5 -4.16 2170608345 142035 100.49 15950 15950 15010 20600 11100 15850 15282.21 13.08 0 -45639 16150 16000 15750 15600 15350 16075 15675 84 4750 500 11720 10 1 16067058 2441 4.26 0.99 12 0.88 3565.00 15410.00 24150 20240619 -37.10 14830 20250409 2.43 22100 -31.27 20250106 14830 2.43 20250409 24150 -37.10 20240619 14830 2.43 20250409 1.97 Y 051360 500 83 억 2101522 N N 15411 N 00 N
11 20250509 150504 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15110 -740 5 -4.67 2084561935 136356 96.48 15950 15950 15010 20600 11100 15850 15287.64 13.08 0 -42170 16150 16000 15750 15600 15350 16075 15675 84 4750 500 11720 10 1 16067058 2428 4.24 0.98 12 0.85 3565.00 15410.00 24150 20240619 -37.43 14830 20250409 1.89 22100 -31.63 20250106 14830 1.89 20250409 24150 -37.43 20240619 14830 1.89 20250409 1.97 Y 051360 500 83 억 2101522 N N 7264 N 00 N
12 20250509 140503 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15160 -690 5 -4.35 1613237670 105250 74.47 15950 15950 15010 20600 11100 15850 15327.67 13.08 0 -36659 16150 16000 15750 15600 15350 16075 15675 84 4750 500 11720 10 1 16067058 2436 4.25 0.98 12 0.66 3565.00 15410.00 24150 20240619 -37.23 14830 20250409 2.23 22100 -31.40 20250106 14830 2.23 20250409 24150 -37.23 20240619 14830 2.23 20250409 1.97 Y 051360 500 83 억 2101522 N N 7264 N 00 N