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
051370/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
20250512,160459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8530,220,2,2.65,327248315,38796,110.05,8310,8540,8300,10800,5820,8310,8435.08,2.73,0,15383,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1990,3.61,0.71,12,0.17,2363.00,12079.00,16960,20240604,-49.71,7090,20250409,20.31,10730,-20.50,20250224,7090,20.31,20250409,16960,-49.71,20240604,7090,20.31,20250409,2.38,Y,051370,500,116 억,,635804,N,N,9501,N,00,N
20250512,150505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8540,230,2,2.77,300895135,35702,101.28,8310,8540,8300,10800,5820,8310,8427.96,2.73,0,15029,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1992,3.61,0.71,12,0.15,2363.00,12079.00,16960,20240604,-49.65,7090,20250409,20.45,10730,-20.41,20250224,7090,20.45,20250409,16960,-49.65,20240604,7090,20.45,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,140504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8490,180,2,2.17,228028125,27130,76.96,8310,8500,8300,10800,5820,8310,8405.02,2.73,0,11327,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1981,3.59,0.70,12,0.12,2363.00,12079.00,16960,20240604,-49.94,7090,20250409,19.75,10730,-20.88,20250224,7090,19.75,20250409,16960,-49.94,20240604,7090,19.75,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,130503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8460,150,2,1.81,201094575,23954,67.95,8310,8480,8300,10800,5820,8310,8395.03,2.73,0,8607,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1974,3.58,0.70,12,0.10,2363.00,12079.00,16960,20240604,-50.12,7090,20250409,19.32,10730,-21.16,20250224,7090,19.32,20250409,16960,-50.12,20240604,7090,19.32,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,120505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8430,120,2,1.44,175852515,20965,59.47,8310,8470,8300,10800,5820,8310,8387.91,2.73,0,7223,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1967,3.57,0.70,12,0.09,2363.00,12079.00,16960,20240604,-50.29,7090,20250409,18.90,10730,-21.44,20250224,7090,18.90,20250409,16960,-50.29,20240604,7090,18.90,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,110504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8450,140,2,1.68,113285030,13556,38.45,8310,8450,8300,10800,5820,8310,8356.82,2.73,0,6234,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1971,3.58,0.70,12,0.06,2363.00,12079.00,16960,20240604,-50.18,7090,20250409,19.18,10730,-21.25,20250224,7090,19.18,20250409,16960,-50.18,20240604,7090,19.18,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,100503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8330,20,2,0.24,36796300,4423,12.55,8310,8400,8300,10800,5820,8310,8319.31,2.73,0,2120,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1943,3.53,0.69,12,0.02,2363.00,12079.00,16960,20240604,-50.88,7090,20250409,17.49,10730,-22.37,20250224,7090,17.49,20250409,16960,-50.88,20240604,7090,17.49,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250512,090504,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8360,50,2,0.60,2532190,304,0.86,8310,8400,8310,10800,5820,8310,8329.57,2.73,0,129,8470,8390,8280,8200,8090,8335,8145,117,2490,500,6140,10,1,23327472,1950,3.54,0.69,12,0.00,2363.00,12079.00,16960,20240604,-50.71,7090,20250409,17.91,10730,-22.09,20250224,7090,17.91,20250409,16960,-50.71,20240604,7090,17.91,20250409,2.38,Y,051370,500,116 억,,635804,N,N,8309,N,00,N
20250509,160501,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8310,-40,5,-0.48,290478875,35252,93.30,8360,8360,8170,10850,5850,8350,8240.07,2.83,0,-15382,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1939,3.52,0.69,12,0.15,2363.00,12079.00,16960,20240604,-51.00,7090,20250409,17.21,10730,-22.55,20250224,7090,17.21,20250409,16960,-51.00,20240604,7090,17.21,20250409,2.36,Y,051370,500,116 억,,659672,N,N,8309,N,00,N
20250509,150505,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8260,-90,5,-1.08,278159795,33765,89.37,8360,8360,8170,10850,5850,8350,8238.11,2.83,0,-15152,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1927,3.50,0.68,12,0.14,2363.00,12079.00,16960,20240604,-51.30,7090,20250409,16.50,10730,-23.02,20250224,7090,16.50,20250409,16960,-51.30,20240604,7090,16.50,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,N,00,N
20250509,140503,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8220,-130,5,-1.56,228703595,27745,73.43,8360,8360,8170,10850,5850,8350,8243.06,2.83,0,-16340,8570,8460,8330,8220,8090,8515,8275,117,2500,500,6170,10,1,23327472,1918,3.48,0.68,12,0.12,2363.00,12079.00,16960,20240604,-51.53,7090,20250409,15.94,10730,-23.39,20250224,7090,15.94,20250409,16960,-51.53,20240604,7090,15.94,20250409,2.36,Y,051370,500,116 억,,659672,N,N,7674,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 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8530 220 2 2.65 327248315 38796 110.05 8310 8540 8300 10800 5820 8310 8435.08 2.73 0 15383 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1990 3.61 0.71 12 0.17 2363.00 12079.00 16960 20240604 -49.71 7090 20250409 20.31 10730 -20.50 20250224 7090 20.31 20250409 16960 -49.71 20240604 7090 20.31 20250409 2.38 Y 051370 500 116 억 635804 N N 9501 N 00 N
3 20250512 150505 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8540 230 2 2.77 300895135 35702 101.28 8310 8540 8300 10800 5820 8310 8427.96 2.73 0 15029 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1992 3.61 0.71 12 0.15 2363.00 12079.00 16960 20240604 -49.65 7090 20250409 20.45 10730 -20.41 20250224 7090 20.45 20250409 16960 -49.65 20240604 7090 20.45 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
4 20250512 140504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8490 180 2 2.17 228028125 27130 76.96 8310 8500 8300 10800 5820 8310 8405.02 2.73 0 11327 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1981 3.59 0.70 12 0.12 2363.00 12079.00 16960 20240604 -49.94 7090 20250409 19.75 10730 -20.88 20250224 7090 19.75 20250409 16960 -49.94 20240604 7090 19.75 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
5 20250512 130503 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8460 150 2 1.81 201094575 23954 67.95 8310 8480 8300 10800 5820 8310 8395.03 2.73 0 8607 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1974 3.58 0.70 12 0.10 2363.00 12079.00 16960 20240604 -50.12 7090 20250409 19.32 10730 -21.16 20250224 7090 19.32 20250409 16960 -50.12 20240604 7090 19.32 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
6 20250512 120505 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8430 120 2 1.44 175852515 20965 59.47 8310 8470 8300 10800 5820 8310 8387.91 2.73 0 7223 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1967 3.57 0.70 12 0.09 2363.00 12079.00 16960 20240604 -50.29 7090 20250409 18.90 10730 -21.44 20250224 7090 18.90 20250409 16960 -50.29 20240604 7090 18.90 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
7 20250512 110504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8450 140 2 1.68 113285030 13556 38.45 8310 8450 8300 10800 5820 8310 8356.82 2.73 0 6234 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1971 3.58 0.70 12 0.06 2363.00 12079.00 16960 20240604 -50.18 7090 20250409 19.18 10730 -21.25 20250224 7090 19.18 20250409 16960 -50.18 20240604 7090 19.18 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
8 20250512 100503 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8330 20 2 0.24 36796300 4423 12.55 8310 8400 8300 10800 5820 8310 8319.31 2.73 0 2120 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1943 3.53 0.69 12 0.02 2363.00 12079.00 16960 20240604 -50.88 7090 20250409 17.49 10730 -22.37 20250224 7090 17.49 20250409 16960 -50.88 20240604 7090 17.49 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
9 20250512 090504 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8360 50 2 0.60 2532190 304 0.86 8310 8400 8310 10800 5820 8310 8329.57 2.73 0 129 8470 8390 8280 8200 8090 8335 8145 117 2490 500 6140 10 1 23327472 1950 3.54 0.69 12 0.00 2363.00 12079.00 16960 20240604 -50.71 7090 20250409 17.91 10730 -22.09 20250224 7090 17.91 20250409 16960 -50.71 20240604 7090 17.91 20250409 2.38 Y 051370 500 116 억 635804 N N 8309 N 00 N
10 20250509 160501 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8310 -40 5 -0.48 290478875 35252 93.30 8360 8360 8170 10850 5850 8350 8240.07 2.83 0 -15382 8570 8460 8330 8220 8090 8515 8275 117 2500 500 6170 10 1 23327472 1939 3.52 0.69 12 0.15 2363.00 12079.00 16960 20240604 -51.00 7090 20250409 17.21 10730 -22.55 20250224 7090 17.21 20250409 16960 -51.00 20240604 7090 17.21 20250409 2.36 Y 051370 500 116 억 659672 N N 8309 N 00 N
11 20250509 150505 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8260 -90 5 -1.08 278159795 33765 89.37 8360 8360 8170 10850 5850 8350 8238.11 2.83 0 -15152 8570 8460 8330 8220 8090 8515 8275 117 2500 500 6170 10 1 23327472 1927 3.50 0.68 12 0.14 2363.00 12079.00 16960 20240604 -51.30 7090 20250409 16.50 10730 -23.02 20250224 7090 16.50 20250409 16960 -51.30 20240604 7090 16.50 20250409 2.36 Y 051370 500 116 억 659672 N N 7674 N 00 N
12 20250509 140503 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8220 -130 5 -1.56 228703595 27745 73.43 8360 8360 8170 10850 5850 8350 8243.06 2.83 0 -16340 8570 8460 8330 8220 8090 8515 8275 117 2500 500 6170 10 1 23327472 1918 3.48 0.68 12 0.12 2363.00 12079.00 16960 20240604 -51.53 7090 20250409 15.94 10730 -23.39 20250224 7090 15.94 20250409 16960 -51.53 20240604 7090 15.94 20250409 2.36 Y 051370 500 116 억 659672 N N 7674 N 00 N