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
052860/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
20250512,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1827,-35,5,-1.88,34503435,18742,112.77,1909,1909,1800,2420,1304,1862,1840.98,2.03,0,287,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,326,-2.74,0.87,12,0.10,-668.00,2110.00,3285,20240429,-44.38,1400,20241113,30.50,2390,-23.56,20250307,1625,12.43,20250203,3150,-42.00,20240517,1400,30.50,20241113,0.12,Y,052860,500,89 억,,362943,N,N,2691,N,00,N
20250512,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-24,5,-1.29,29850902,16203,97.50,1909,1909,1800,2420,1304,1862,1842.31,2.03,0,-71,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,328,-2.75,0.87,12,0.09,-668.00,2110.00,3285,20240429,-44.05,1400,20241113,31.29,2390,-23.10,20250307,1625,13.11,20250203,3150,-41.65,20240517,1400,31.29,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,-22,5,-1.18,27847061,15113,90.94,1909,1909,1800,2420,1304,1862,1842.59,2.03,0,-159,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,329,-2.75,0.87,12,0.08,-668.00,2110.00,3285,20240429,-43.99,1400,20241113,31.43,2390,-23.01,20250307,1625,13.23,20250203,3150,-41.59,20240517,1400,31.43,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1858,-4,5,-0.21,25736833,13968,84.05,1909,1909,1800,2420,1304,1862,1842.56,2.03,0,-661,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,332,-2.78,0.88,12,0.08,-668.00,2110.00,3285,20240429,-43.44,1400,20241113,32.71,2390,-22.26,20250307,1625,14.34,20250203,3150,-41.02,20240517,1400,32.71,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1846,-16,5,-0.86,14496624,7901,47.54,1909,1909,1800,2420,1304,1862,1834.78,2.03,0,1570,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,330,-2.76,0.87,12,0.04,-668.00,2110.00,3285,20240429,-43.81,1400,20241113,31.86,2390,-22.76,20250307,1625,13.60,20250203,3150,-41.40,20240517,1400,31.86,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-17,5,-0.91,14230560,7757,46.68,1909,1909,1800,2420,1304,1862,1834.54,2.03,0,1672,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,330,-2.76,0.87,12,0.04,-668.00,2110.00,3285,20240429,-43.84,1400,20241113,31.79,2390,-22.80,20250307,1625,13.54,20250203,3150,-41.43,20240517,1400,31.79,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1838,-24,5,-1.29,5975116,3277,19.72,1909,1909,1800,2420,1304,1862,1823.35,2.03,0,440,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,328,-2.75,0.87,12,0.02,-668.00,2110.00,3285,20240429,-44.05,1400,20241113,31.29,2390,-23.10,20250307,1625,13.11,20250203,3150,-41.65,20240517,1400,31.29,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250512,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1909,47,2,2.52,122176,64,0.39,1909,1909,1909,2420,1304,1862,1909.00,2.03,0,-24,1990,1925,1874,1809,1758,1900,1784,89,558,500,1110,1,1,17862854,341,-2.86,0.90,12,0.00,-668.00,2110.00,3285,20240429,-41.89,1400,20241113,36.36,2390,-20.13,20250307,1625,17.48,20250203,3150,-39.40,20240517,1400,36.36,20241113,0.12,Y,052860,500,89 억,,362943,N,N,972,N,00,N
20250509,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1862,-39,5,-2.05,30889086,16619,159.17,1939,1939,1823,2470,1331,1901,1858.66,2.05,0,-1473,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,333,-2.79,0.88,12,0.09,-668.00,2110.00,3285,20240429,-43.32,1400,20241113,33.00,2390,-22.09,20250307,1625,14.58,20250203,3230,-42.35,20240510,1400,33.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,972,N,00,N
20250509,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,-46,5,-2.42,17067372,9136,87.50,1939,1939,1845,2470,1331,1901,1868.14,2.05,0,-3746,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,331,-2.78,0.88,12,0.05,-668.00,2110.00,3285,20240429,-43.53,1400,20241113,32.50,2390,-22.38,20250307,1625,14.15,20250203,3230,-42.57,20240510,1400,32.50,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,N,00,N
20250509,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1876,-25,5,-1.32,15733156,8423,80.67,1939,1939,1845,2470,1331,1901,1867.88,2.05,0,-3182,1939,1920,1896,1877,1853,1908,1865,89,569,500,1140,1,1,17862854,335,-2.81,0.89,12,0.05,-668.00,2110.00,3285,20240429,-42.89,1400,20241113,34.00,2390,-21.51,20250307,1625,15.45,20250203,3230,-41.92,20240510,1400,34.00,20241113,0.14,Y,052860,500,89 억,,366278,N,N,4,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 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 1827 -35 5 -1.88 34503435 18742 112.77 1909 1909 1800 2420 1304 1862 1840.98 2.03 0 287 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 326 -2.74 0.87 12 0.10 -668.00 2110.00 3285 20240429 -44.38 1400 20241113 30.50 2390 -23.56 20250307 1625 12.43 20250203 3150 -42.00 20240517 1400 30.50 20241113 0.12 Y 052860 500 89 억 362943 N N 2691 N 00 N
3 20250512 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -24 5 -1.29 29850902 16203 97.50 1909 1909 1800 2420 1304 1862 1842.31 2.03 0 -71 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 328 -2.75 0.87 12 0.09 -668.00 2110.00 3285 20240429 -44.05 1400 20241113 31.29 2390 -23.10 20250307 1625 13.11 20250203 3150 -41.65 20240517 1400 31.29 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
4 20250512 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 1840 -22 5 -1.18 27847061 15113 90.94 1909 1909 1800 2420 1304 1862 1842.59 2.03 0 -159 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 329 -2.75 0.87 12 0.08 -668.00 2110.00 3285 20240429 -43.99 1400 20241113 31.43 2390 -23.01 20250307 1625 13.23 20250203 3150 -41.59 20240517 1400 31.43 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
5 20250512 130510 57 100.00 KOSDAQ 전기·전자 N N N N N 1858 -4 5 -0.21 25736833 13968 84.05 1909 1909 1800 2420 1304 1862 1842.56 2.03 0 -661 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 332 -2.78 0.88 12 0.08 -668.00 2110.00 3285 20240429 -43.44 1400 20241113 32.71 2390 -22.26 20250307 1625 14.34 20250203 3150 -41.02 20240517 1400 32.71 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
6 20250512 120512 57 100.00 KOSDAQ 전기·전자 N N N N N 1846 -16 5 -0.86 14496624 7901 47.54 1909 1909 1800 2420 1304 1862 1834.78 2.03 0 1570 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 330 -2.76 0.87 12 0.04 -668.00 2110.00 3285 20240429 -43.81 1400 20241113 31.86 2390 -22.76 20250307 1625 13.60 20250203 3150 -41.40 20240517 1400 31.86 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
7 20250512 110511 57 100.00 KOSDAQ 전기·전자 N N N N N 1845 -17 5 -0.91 14230560 7757 46.68 1909 1909 1800 2420 1304 1862 1834.54 2.03 0 1672 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 330 -2.76 0.87 12 0.04 -668.00 2110.00 3285 20240429 -43.84 1400 20241113 31.79 2390 -22.80 20250307 1625 13.54 20250203 3150 -41.43 20240517 1400 31.79 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
8 20250512 100510 57 100.00 KOSDAQ 전기·전자 N N N N N 1838 -24 5 -1.29 5975116 3277 19.72 1909 1909 1800 2420 1304 1862 1823.35 2.03 0 440 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 328 -2.75 0.87 12 0.02 -668.00 2110.00 3285 20240429 -44.05 1400 20241113 31.29 2390 -23.10 20250307 1625 13.11 20250203 3150 -41.65 20240517 1400 31.29 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
9 20250512 090510 57 100.00 KOSDAQ 전기·전자 N N N N N 1909 47 2 2.52 122176 64 0.39 1909 1909 1909 2420 1304 1862 1909.00 2.03 0 -24 1990 1925 1874 1809 1758 1900 1784 89 558 500 1110 1 1 17862854 341 -2.86 0.90 12 0.00 -668.00 2110.00 3285 20240429 -41.89 1400 20241113 36.36 2390 -20.13 20250307 1625 17.48 20250203 3150 -39.40 20240517 1400 36.36 20241113 0.12 Y 052860 500 89 억 362943 N N 972 N 00 N
10 20250509 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 1862 -39 5 -2.05 30889086 16619 159.17 1939 1939 1823 2470 1331 1901 1858.66 2.05 0 -1473 1939 1920 1896 1877 1853 1908 1865 89 569 500 1140 1 1 17862854 333 -2.79 0.88 12 0.09 -668.00 2110.00 3285 20240429 -43.32 1400 20241113 33.00 2390 -22.09 20250307 1625 14.58 20250203 3230 -42.35 20240510 1400 33.00 20241113 0.14 Y 052860 500 89 억 366278 N N 972 N 00 N
11 20250509 150511 57 100.00 KOSDAQ 전기·전자 N N N N N 1855 -46 5 -2.42 17067372 9136 87.50 1939 1939 1845 2470 1331 1901 1868.14 2.05 0 -3746 1939 1920 1896 1877 1853 1908 1865 89 569 500 1140 1 1 17862854 331 -2.78 0.88 12 0.05 -668.00 2110.00 3285 20240429 -43.53 1400 20241113 32.50 2390 -22.38 20250307 1625 14.15 20250203 3230 -42.57 20240510 1400 32.50 20241113 0.14 Y 052860 500 89 억 366278 N N 4 N 00 N
12 20250509 140509 57 100.00 KOSDAQ 전기·전자 N N N N N 1876 -25 5 -1.32 15733156 8423 80.67 1939 1939 1845 2470 1331 1901 1867.88 2.05 0 -3182 1939 1920 1896 1877 1853 1908 1865 89 569 500 1140 1 1 17862854 335 -2.81 0.89 12 0.05 -668.00 2110.00 3285 20240429 -42.89 1400 20241113 34.00 2390 -21.51 20250307 1625 15.45 20250203 3230 -41.92 20240510 1400 34.00 20241113 0.14 Y 052860 500 89 억 366278 N N 4 N 00 N