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
052330/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
20250512,160503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,40,2,0.41,385715700,39946,73.05,9680,9800,9520,12550,6770,9660,9655.90,11.86,0,8407,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1603,5.88,0.43,12,0.24,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,1517,N,00,N
20250512,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-50,5,-0.52,358342390,37107,67.86,9680,9800,9520,12550,6770,9660,9657.00,11.86,0,7169,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1588,5.82,0.43,12,0.22,1651.00,22524.00,10850,20250508,-11.43,6380,20240805,50.63,10850,-11.43,20250508,7780,23.52,20250102,10850,-11.43,20250508,6380,50.63,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-120,5,-1.24,326609800,33810,61.83,9680,9800,9520,12550,6770,9660,9660.15,11.86,0,7197,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1577,5.78,0.42,12,0.20,1651.00,22524.00,10850,20250508,-12.07,6380,20240805,49.53,10850,-12.07,20250508,7780,22.62,20250102,10850,-12.07,20250508,6380,49.53,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,130507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-10,5,-0.10,235161600,24232,44.31,9680,9800,9580,12550,6770,9660,9704.59,11.86,0,6920,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1595,5.84,0.43,12,0.15,1651.00,22524.00,10850,20250508,-11.06,6380,20240805,51.25,10850,-11.06,20250508,7780,24.04,20250102,10850,-11.06,20250508,6380,51.25,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,120509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9720,60,2,0.62,203574860,20955,38.32,9680,9800,9660,12550,6770,9660,9714.86,11.86,0,6667,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1606,5.89,0.43,12,0.13,1651.00,22524.00,10850,20250508,-10.41,6380,20240805,52.35,10850,-10.41,20250508,7780,24.94,20250102,10850,-10.41,20250508,6380,52.35,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,50,2,0.52,162199190,16691,30.52,9680,9800,9660,12550,6770,9660,9717.76,11.86,0,4702,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1605,5.88,0.43,12,0.10,1651.00,22524.00,10850,20250508,-10.51,6380,20240805,52.19,10850,-10.51,20250508,7780,24.81,20250102,10850,-10.51,20250508,6380,52.19,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,100507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,40,2,0.41,96237300,9885,18.08,9680,9800,9670,12550,6770,9660,9735.69,11.86,0,1701,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1603,5.88,0.43,12,0.06,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250512,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,100,2,1.04,21533880,2216,4.05,9680,9760,9680,12550,6770,9660,9717.45,11.86,0,-123,9973,9816,9723,9566,9473,9770,9520,83,2890,500,6950,10,1,16527174,1613,5.91,0.43,12,0.01,1651.00,22524.00,10850,20250508,-10.05,6380,20240805,52.98,10850,-10.05,20250508,7780,25.45,20250102,10850,-10.05,20250508,6380,52.98,20240805,0.37,Y,052330,500,82 억,,1960549,N,N,2026,N,00,N
20250509,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-170,5,-1.73,531019395,54665,7.02,9880,9880,9630,12770,6890,9830,9714.22,11.82,0,12262,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1597,5.85,0.43,12,0.33,1651.00,22524.00,10850,20250508,-10.97,6380,20240805,51.41,10850,-10.97,20250508,7780,24.16,20250102,10850,-10.97,20250508,6380,51.41,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,2026,N,00,N
20250509,150509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-130,5,-1.32,465957125,47940,6.16,9880,9880,9630,12770,6890,9830,9719.59,11.82,0,10374,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1603,5.88,0.43,12,0.29,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,N,00,N
20250509,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-140,5,-1.42,422321245,43430,5.58,9880,9880,9630,12770,6890,9830,9724.18,11.82,0,7996,11250,10540,10140,9430,9030,10895,9785,83,2940,500,7070,10,1,16527174,1601,5.87,0.43,12,0.26,1651.00,22524.00,10850,20250508,-10.69,6380,20240805,51.88,10850,-10.69,20250508,7780,24.55,20250102,10850,-10.69,20250508,6380,51.88,20240805,0.39,Y,052330,500,82 억,,1952991,N,N,12502,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 160503 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 40 2 0.41 385715700 39946 73.05 9680 9800 9520 12550 6770 9660 9655.90 11.86 0 8407 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1603 5.88 0.43 12 0.24 1651.00 22524.00 10850 20250508 -10.60 6380 20240805 52.04 10850 -10.60 20250508 7780 24.68 20250102 10850 -10.60 20250508 6380 52.04 20240805 0.37 Y 052330 500 82 억 1960549 N N 1517 N 00 N
3 20250512 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 -50 5 -0.52 358342390 37107 67.86 9680 9800 9520 12550 6770 9660 9657.00 11.86 0 7169 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1588 5.82 0.43 12 0.22 1651.00 22524.00 10850 20250508 -11.43 6380 20240805 50.63 10850 -11.43 20250508 7780 23.52 20250102 10850 -11.43 20250508 6380 50.63 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
4 20250512 140508 57 100.00 KOSDAQ 전기·전자 N N N N N 9540 -120 5 -1.24 326609800 33810 61.83 9680 9800 9520 12550 6770 9660 9660.15 11.86 0 7197 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1577 5.78 0.42 12 0.20 1651.00 22524.00 10850 20250508 -12.07 6380 20240805 49.53 10850 -12.07 20250508 7780 22.62 20250102 10850 -12.07 20250508 6380 49.53 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
5 20250512 130507 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 -10 5 -0.10 235161600 24232 44.31 9680 9800 9580 12550 6770 9660 9704.59 11.86 0 6920 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1595 5.84 0.43 12 0.15 1651.00 22524.00 10850 20250508 -11.06 6380 20240805 51.25 10850 -11.06 20250508 7780 24.04 20250102 10850 -11.06 20250508 6380 51.25 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
6 20250512 120509 57 100.00 KOSDAQ 전기·전자 N N N N N 9720 60 2 0.62 203574860 20955 38.32 9680 9800 9660 12550 6770 9660 9714.86 11.86 0 6667 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1606 5.89 0.43 12 0.13 1651.00 22524.00 10850 20250508 -10.41 6380 20240805 52.35 10850 -10.41 20250508 7780 24.94 20250102 10850 -10.41 20250508 6380 52.35 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
7 20250512 110508 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 50 2 0.52 162199190 16691 30.52 9680 9800 9660 12550 6770 9660 9717.76 11.86 0 4702 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1605 5.88 0.43 12 0.10 1651.00 22524.00 10850 20250508 -10.51 6380 20240805 52.19 10850 -10.51 20250508 7780 24.81 20250102 10850 -10.51 20250508 6380 52.19 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
8 20250512 100507 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 40 2 0.41 96237300 9885 18.08 9680 9800 9670 12550 6770 9660 9735.69 11.86 0 1701 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1603 5.88 0.43 12 0.06 1651.00 22524.00 10850 20250508 -10.60 6380 20240805 52.04 10850 -10.60 20250508 7780 24.68 20250102 10850 -10.60 20250508 6380 52.04 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
9 20250512 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 100 2 1.04 21533880 2216 4.05 9680 9760 9680 12550 6770 9660 9717.45 11.86 0 -123 9973 9816 9723 9566 9473 9770 9520 83 2890 500 6950 10 1 16527174 1613 5.91 0.43 12 0.01 1651.00 22524.00 10850 20250508 -10.05 6380 20240805 52.98 10850 -10.05 20250508 7780 25.45 20250102 10850 -10.05 20250508 6380 52.98 20240805 0.37 Y 052330 500 82 억 1960549 N N 2026 N 00 N
10 20250509 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 9660 -170 5 -1.73 531019395 54665 7.02 9880 9880 9630 12770 6890 9830 9714.22 11.82 0 12262 11250 10540 10140 9430 9030 10895 9785 83 2940 500 7070 10 1 16527174 1597 5.85 0.43 12 0.33 1651.00 22524.00 10850 20250508 -10.97 6380 20240805 51.41 10850 -10.97 20250508 7780 24.16 20250102 10850 -10.97 20250508 6380 51.41 20240805 0.39 Y 052330 500 82 억 1952991 N N 2026 N 00 N
11 20250509 150509 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -130 5 -1.32 465957125 47940 6.16 9880 9880 9630 12770 6890 9830 9719.59 11.82 0 10374 11250 10540 10140 9430 9030 10895 9785 83 2940 500 7070 10 1 16527174 1603 5.88 0.43 12 0.29 1651.00 22524.00 10850 20250508 -10.60 6380 20240805 52.04 10850 -10.60 20250508 7780 24.68 20250102 10850 -10.60 20250508 6380 52.04 20240805 0.39 Y 052330 500 82 억 1952991 N N 12502 N 00 N
12 20250509 140507 57 100.00 KOSDAQ 전기·전자 N N N N N 9690 -140 5 -1.42 422321245 43430 5.58 9880 9880 9630 12770 6890 9830 9724.18 11.82 0 7996 11250 10540 10140 9430 9030 10895 9785 83 2940 500 7070 10 1 16527174 1601 5.87 0.43 12 0.26 1651.00 22524.00 10850 20250508 -10.69 6380 20240805 51.88 10850 -10.69 20250508 7780 24.55 20250102 10850 -10.69 20250508 6380 51.88 20240805 0.39 Y 052330 500 82 억 1952991 N N 12502 N 00 N