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
053160/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
20250512,160508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10940,1710,2,18.53,8245544880,767415,1554.98,9590,11460,9580,11990,6470,9230,10744.38,1.83,0,43839,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,656,-45.21,1.14,12,12.79,-242.00,9569.00,22800,20241211,-52.02,7740,20240827,41.34,15380,-28.87,20250102,9230,18.53,20250502,22800,-52.02,20241211,7740,41.34,20240827,5.52,Y,053160,500,30 억,,109829,N,N,2174,N,00,N
20250512,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,1500,2,16.25,7961613280,741153,1501.77,9590,11460,9580,11990,6470,9230,10742.20,1.83,0,52943,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,644,-44.34,1.12,12,12.35,-242.00,9569.00,22800,20241211,-52.94,7740,20240827,38.63,15380,-30.23,20250102,9230,16.25,20250502,22800,-52.94,20241211,7740,38.63,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,1660,2,17.98,7503975445,697808,1413.94,9590,11460,9580,11990,6470,9230,10753.64,1.83,0,43245,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,653,-45.00,1.14,12,11.63,-242.00,9569.00,22800,20241211,-52.24,7740,20240827,40.70,15380,-29.19,20250102,9230,17.98,20250502,22800,-52.24,20241211,7740,40.70,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,130512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11050,1820,2,19.72,7197710310,669338,1356.25,9590,11460,9580,11990,6470,9230,10753.48,1.83,0,39266,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,663,-45.66,1.15,12,11.16,-242.00,9569.00,22800,20241211,-51.54,7740,20240827,42.76,15380,-28.15,20250102,9230,19.72,20250502,22800,-51.54,20241211,7740,42.76,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,1920,2,20.80,6855633640,638327,1293.42,9590,11460,9580,11990,6470,9230,10740.00,1.83,0,34729,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,669,-46.07,1.17,12,10.64,-242.00,9569.00,22800,20241211,-51.10,7740,20240827,44.06,15380,-27.50,20250102,9230,20.80,20250502,22800,-51.10,20241211,7740,44.06,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,110513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10840,1610,2,17.44,5625316640,527143,1068.13,9590,11460,9580,11990,6470,9230,10671.33,1.83,0,18090,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,650,-44.79,1.13,12,8.79,-242.00,9569.00,22800,20241211,-52.46,7740,20240827,40.05,15380,-29.52,20250102,9230,17.44,20250502,22800,-52.46,20241211,7740,40.05,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10450,1220,2,13.22,3821976810,359982,729.42,9590,11460,9580,11990,6470,9230,10617.13,1.83,0,-8113,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,627,-43.18,1.09,12,6.00,-242.00,9569.00,22800,20241211,-54.17,7740,20240827,35.01,15380,-32.05,20250102,9230,13.22,20250502,22800,-54.17,20241211,7740,35.01,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250512,090512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,500,2,5.42,115382700,11849,24.01,9590,9910,9580,11990,6470,9230,9737.76,1.83,0,4163,9790,9510,9370,9090,8950,9440,9020,30,2760,500,6270,10,1,6000000,584,-40.21,1.02,12,0.20,-242.00,9569.00,22800,20241211,-57.32,7740,20240827,25.71,15380,-36.74,20250102,9230,5.42,20250502,22800,-57.32,20241211,7740,25.71,20240827,5.52,Y,053160,500,30 억,,109829,N,N,3358,N,00,N
20250509,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-310,5,-3.25,452177485,48253,111.18,9520,9650,9230,12400,6680,9540,9370.97,1.89,0,-4782,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,554,-38.14,0.96,12,0.80,-242.00,9569.00,22800,20241211,-59.52,7740,20240827,19.25,15380,-39.99,20250102,9230,0.00,20250509,22800,-59.52,20241211,7740,19.25,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3358,N,00,N
20250509,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,-230,5,-2.41,431363515,46004,106.00,9520,9650,9230,12400,6680,9540,9376.65,1.89,0,-3996,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,559,-38.47,0.97,12,0.77,-242.00,9569.00,22800,20241211,-59.17,7740,20240827,20.28,15380,-39.47,20250102,9230,0.87,20250509,22800,-59.17,20241211,7740,20.28,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,N,00,N
20250509,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-210,5,-2.20,366065900,38969,89.79,9520,9650,9230,12400,6680,9540,9393.77,1.89,0,-2568,10200,9870,9660,9330,9120,9765,9225,30,2860,500,6480,10,1,6000000,560,-38.55,0.98,12,0.65,-242.00,9569.00,22800,20241211,-59.08,7740,20240827,20.54,15380,-39.34,20250102,9230,1.08,20250509,22800,-59.08,20241211,7740,20.54,20240827,5.59,Y,053160,500,30 억,,113437,N,N,3682,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 160508 57 100.00 KOSDAQ 전기·전자 N N N N N 10940 1710 2 18.53 8245544880 767415 1554.98 9590 11460 9580 11990 6470 9230 10744.38 1.83 0 43839 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 656 -45.21 1.14 12 12.79 -242.00 9569.00 22800 20241211 -52.02 7740 20240827 41.34 15380 -28.87 20250102 9230 18.53 20250502 22800 -52.02 20241211 7740 41.34 20240827 5.52 Y 053160 500 30 억 109829 N N 2174 N 00 N
3 20250512 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 10730 1500 2 16.25 7961613280 741153 1501.77 9590 11460 9580 11990 6470 9230 10742.20 1.83 0 52943 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 644 -44.34 1.12 12 12.35 -242.00 9569.00 22800 20241211 -52.94 7740 20240827 38.63 15380 -30.23 20250102 9230 16.25 20250502 22800 -52.94 20241211 7740 38.63 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
4 20250512 140513 57 100.00 KOSDAQ 전기·전자 N N N N N 10890 1660 2 17.98 7503975445 697808 1413.94 9590 11460 9580 11990 6470 9230 10753.64 1.83 0 43245 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 653 -45.00 1.14 12 11.63 -242.00 9569.00 22800 20241211 -52.24 7740 20240827 40.70 15380 -29.19 20250102 9230 17.98 20250502 22800 -52.24 20241211 7740 40.70 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
5 20250512 130512 57 100.00 KOSDAQ 전기·전자 N N N N N 11050 1820 2 19.72 7197710310 669338 1356.25 9590 11460 9580 11990 6470 9230 10753.48 1.83 0 39266 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 663 -45.66 1.15 12 11.16 -242.00 9569.00 22800 20241211 -51.54 7740 20240827 42.76 15380 -28.15 20250102 9230 19.72 20250502 22800 -51.54 20241211 7740 42.76 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
6 20250512 120514 57 100.00 KOSDAQ 전기·전자 N N N N N 11150 1920 2 20.80 6855633640 638327 1293.42 9590 11460 9580 11990 6470 9230 10740.00 1.83 0 34729 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 669 -46.07 1.17 12 10.64 -242.00 9569.00 22800 20241211 -51.10 7740 20240827 44.06 15380 -27.50 20250102 9230 20.80 20250502 22800 -51.10 20241211 7740 44.06 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
7 20250512 110513 57 100.00 KOSDAQ 전기·전자 N N N N N 10840 1610 2 17.44 5625316640 527143 1068.13 9590 11460 9580 11990 6470 9230 10671.33 1.83 0 18090 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 650 -44.79 1.13 12 8.79 -242.00 9569.00 22800 20241211 -52.46 7740 20240827 40.05 15380 -29.52 20250102 9230 17.44 20250502 22800 -52.46 20241211 7740 40.05 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
8 20250512 100512 57 100.00 KOSDAQ 전기·전자 N N N N N 10450 1220 2 13.22 3821976810 359982 729.42 9590 11460 9580 11990 6470 9230 10617.13 1.83 0 -8113 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 627 -43.18 1.09 12 6.00 -242.00 9569.00 22800 20241211 -54.17 7740 20240827 35.01 15380 -32.05 20250102 9230 13.22 20250502 22800 -54.17 20241211 7740 35.01 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
9 20250512 090512 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 500 2 5.42 115382700 11849 24.01 9590 9910 9580 11990 6470 9230 9737.76 1.83 0 4163 9790 9510 9370 9090 8950 9440 9020 30 2760 500 6270 10 1 6000000 584 -40.21 1.02 12 0.20 -242.00 9569.00 22800 20241211 -57.32 7740 20240827 25.71 15380 -36.74 20250102 9230 5.42 20250502 22800 -57.32 20241211 7740 25.71 20240827 5.52 Y 053160 500 30 억 109829 N N 3358 N 00 N
10 20250509 160510 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -310 5 -3.25 452177485 48253 111.18 9520 9650 9230 12400 6680 9540 9370.97 1.89 0 -4782 10200 9870 9660 9330 9120 9765 9225 30 2860 500 6480 10 1 6000000 554 -38.14 0.96 12 0.80 -242.00 9569.00 22800 20241211 -59.52 7740 20240827 19.25 15380 -39.99 20250102 9230 0.00 20250509 22800 -59.52 20241211 7740 19.25 20240827 5.59 Y 053160 500 30 억 113437 N N 3358 N 00 N
11 20250509 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 9310 -230 5 -2.41 431363515 46004 106.00 9520 9650 9230 12400 6680 9540 9376.65 1.89 0 -3996 10200 9870 9660 9330 9120 9765 9225 30 2860 500 6480 10 1 6000000 559 -38.47 0.97 12 0.77 -242.00 9569.00 22800 20241211 -59.17 7740 20240827 20.28 15380 -39.47 20250102 9230 0.87 20250509 22800 -59.17 20241211 7740 20.28 20240827 5.59 Y 053160 500 30 억 113437 N N 3682 N 00 N
12 20250509 140511 57 100.00 KOSDAQ 전기·전자 N N N N N 9330 -210 5 -2.20 366065900 38969 89.79 9520 9650 9230 12400 6680 9540 9393.77 1.89 0 -2568 10200 9870 9660 9330 9120 9765 9225 30 2860 500 6480 10 1 6000000 560 -38.55 0.98 12 0.65 -242.00 9569.00 22800 20241211 -59.08 7740 20240827 20.54 15380 -39.34 20250102 9230 1.08 20250509 22800 -59.08 20241211 7740 20.54 20240827 5.59 Y 053160 500 30 억 113437 N N 3682 N 00 N