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
085670/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
20250512,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,120,2,2.62,354661055,75876,67.91,4640,4735,4570,5960,3210,4585,4674.22,3.20,0,41616,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1150,7.15,1.13,12,0.31,658.00,4153.00,8400,20240510,-43.99,3735,20250409,25.97,6250,-24.72,20250106,3735,25.97,20250409,8360,-43.72,20240513,3735,25.97,20250409,5.08,Y,085670,500,122 억,,781255,N,N,7667,N,00,N
20250512,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,115,2,2.51,325313240,69635,62.32,4640,4735,4570,5960,3210,4585,4671.69,3.20,0,40099,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1149,7.14,1.13,12,0.28,658.00,4153.00,8400,20240510,-44.05,3735,20250409,25.84,6250,-24.80,20250106,3735,25.84,20250409,8360,-43.78,20240513,3735,25.84,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,125,2,2.73,295425840,63277,56.63,4640,4735,4570,5960,3210,4585,4668.77,3.20,0,37969,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1152,7.16,1.13,12,0.26,658.00,4153.00,8400,20240510,-43.93,3735,20250409,26.10,6250,-24.64,20250106,3735,26.10,20250409,8360,-43.66,20240513,3735,26.10,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,130633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,130,2,2.84,274895530,58911,52.72,4640,4735,4570,5960,3210,4585,4666.29,3.20,0,35189,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1153,7.17,1.14,12,0.24,658.00,4153.00,8400,20240510,-43.87,3735,20250409,26.24,6250,-24.56,20250106,3735,26.24,20250409,8360,-43.60,20240513,3735,26.24,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,120634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,125,2,2.73,242835795,52105,46.63,4640,4735,4570,5960,3210,4585,4660.51,3.20,0,30587,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1152,7.16,1.13,12,0.21,658.00,4153.00,8400,20240510,-43.93,3735,20250409,26.10,6250,-24.64,20250106,3735,26.10,20250409,8360,-43.66,20240513,3735,26.10,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,135,2,2.94,180371990,38852,34.77,4640,4725,4570,5960,3210,4585,4642.54,3.20,0,22662,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1154,7.17,1.14,12,0.16,658.00,4153.00,8400,20240510,-43.81,3735,20250409,26.37,6250,-24.48,20250106,3735,26.37,20250409,8360,-43.54,20240513,3735,26.37,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,55,2,1.20,67122190,14600,13.07,4640,4640,4570,5960,3210,4585,4597.41,3.20,0,9597,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1135,7.05,1.12,12,0.06,658.00,4153.00,8400,20240510,-44.76,3735,20250409,24.23,6250,-25.76,20250106,3735,24.23,20250409,8360,-44.50,20240513,3735,24.23,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250512,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,35,2,0.76,1559395,337,0.30,4640,4640,4605,5960,3210,4585,4627.28,3.20,0,-33,4808,4696,4613,4501,4418,4655,4460,122,1375,500,3300,5,1,24450761,1130,7.02,1.11,12,0.00,658.00,4153.00,8400,20240510,-45.00,3735,20250409,23.69,6250,-26.08,20250106,3735,23.69,20250409,8360,-44.74,20240513,3735,23.69,20250409,5.08,Y,085670,500,122 억,,781255,N,N,9545,N,00,N
20250509,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,-90,5,-1.93,510514503,111737,259.47,4725,4725,4530,6070,3275,4675,4568.89,3.27,0,-36567,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1121,6.97,1.10,12,0.46,658.00,4153.00,8400,20240510,-45.42,3735,20250409,22.76,6250,-26.64,20250106,3735,22.76,20250409,8400,-45.42,20240510,3735,22.76,20250409,5.09,Y,085670,500,122 억,,800417,N,N,9545,N,00,N
20250509,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,-105,5,-2.25,489453433,107139,248.80,4725,4725,4530,6070,3275,4675,4568.40,3.27,0,-36072,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1117,6.95,1.10,12,0.44,658.00,4153.00,8400,20240510,-45.60,3735,20250409,22.36,6250,-26.88,20250106,3735,22.36,20250409,8400,-45.60,20240510,3735,22.36,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,N,00,N
20250509,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4560,-115,5,-2.46,444012548,97179,225.67,4725,4725,4530,6070,3275,4675,4569.02,3.27,0,-38006,4725,4700,4660,4635,4595,4712,4647,122,1395,500,3360,5,1,24450761,1115,6.93,1.10,12,0.40,658.00,4153.00,8400,20240510,-45.71,3735,20250409,22.09,6250,-27.04,20250106,3735,22.09,20250409,8400,-45.71,20240510,3735,22.09,20250409,5.09,Y,085670,500,122 억,,800417,N,N,5248,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 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 4705 120 2 2.62 354661055 75876 67.91 4640 4735 4570 5960 3210 4585 4674.22 3.20 0 41616 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1150 7.15 1.13 12 0.31 658.00 4153.00 8400 20240510 -43.99 3735 20250409 25.97 6250 -24.72 20250106 3735 25.97 20250409 8360 -43.72 20240513 3735 25.97 20250409 5.08 Y 085670 500 122 억 781255 N N 7667 N 00 N
3 20250512 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 115 2 2.51 325313240 69635 62.32 4640 4735 4570 5960 3210 4585 4671.69 3.20 0 40099 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1149 7.14 1.13 12 0.28 658.00 4153.00 8400 20240510 -44.05 3735 20250409 25.84 6250 -24.80 20250106 3735 25.84 20250409 8360 -43.78 20240513 3735 25.84 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
4 20250512 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 125 2 2.73 295425840 63277 56.63 4640 4735 4570 5960 3210 4585 4668.77 3.20 0 37969 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1152 7.16 1.13 12 0.26 658.00 4153.00 8400 20240510 -43.93 3735 20250409 26.10 6250 -24.64 20250106 3735 26.10 20250409 8360 -43.66 20240513 3735 26.10 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
5 20250512 130633 57 100.00 KOSDAQ 전기·전자 N N N N N 4715 130 2 2.84 274895530 58911 52.72 4640 4735 4570 5960 3210 4585 4666.29 3.20 0 35189 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1153 7.17 1.14 12 0.24 658.00 4153.00 8400 20240510 -43.87 3735 20250409 26.24 6250 -24.56 20250106 3735 26.24 20250409 8360 -43.60 20240513 3735 26.24 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
6 20250512 120634 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 125 2 2.73 242835795 52105 46.63 4640 4735 4570 5960 3210 4585 4660.51 3.20 0 30587 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1152 7.16 1.13 12 0.21 658.00 4153.00 8400 20240510 -43.93 3735 20250409 26.10 6250 -24.64 20250106 3735 26.10 20250409 8360 -43.66 20240513 3735 26.10 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
7 20250512 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 135 2 2.94 180371990 38852 34.77 4640 4725 4570 5960 3210 4585 4642.54 3.20 0 22662 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1154 7.17 1.14 12 0.16 658.00 4153.00 8400 20240510 -43.81 3735 20250409 26.37 6250 -24.48 20250106 3735 26.37 20250409 8360 -43.54 20240513 3735 26.37 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
8 20250512 100632 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 55 2 1.20 67122190 14600 13.07 4640 4640 4570 5960 3210 4585 4597.41 3.20 0 9597 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1135 7.05 1.12 12 0.06 658.00 4153.00 8400 20240510 -44.76 3735 20250409 24.23 6250 -25.76 20250106 3735 24.23 20250409 8360 -44.50 20240513 3735 24.23 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
9 20250512 090633 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 35 2 0.76 1559395 337 0.30 4640 4640 4605 5960 3210 4585 4627.28 3.20 0 -33 4808 4696 4613 4501 4418 4655 4460 122 1375 500 3300 5 1 24450761 1130 7.02 1.11 12 0.00 658.00 4153.00 8400 20240510 -45.00 3735 20250409 23.69 6250 -26.08 20250106 3735 23.69 20250409 8360 -44.74 20240513 3735 23.69 20250409 5.08 Y 085670 500 122 억 781255 N N 9545 N 00 N
10 20250509 160628 57 100.00 KOSDAQ 전기·전자 N N N N N 4585 -90 5 -1.93 510514503 111737 259.47 4725 4725 4530 6070 3275 4675 4568.89 3.27 0 -36567 4725 4700 4660 4635 4595 4712 4647 122 1395 500 3360 5 1 24450761 1121 6.97 1.10 12 0.46 658.00 4153.00 8400 20240510 -45.42 3735 20250409 22.76 6250 -26.64 20250106 3735 22.76 20250409 8400 -45.42 20240510 3735 22.76 20250409 5.09 Y 085670 500 122 억 800417 N N 9545 N 00 N
11 20250509 150634 57 100.00 KOSDAQ 전기·전자 N N N N N 4570 -105 5 -2.25 489453433 107139 248.80 4725 4725 4530 6070 3275 4675 4568.40 3.27 0 -36072 4725 4700 4660 4635 4595 4712 4647 122 1395 500 3360 5 1 24450761 1117 6.95 1.10 12 0.44 658.00 4153.00 8400 20240510 -45.60 3735 20250409 22.36 6250 -26.88 20250106 3735 22.36 20250409 8400 -45.60 20240510 3735 22.36 20250409 5.09 Y 085670 500 122 억 800417 N N 5248 N 00 N
12 20250509 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 4560 -115 5 -2.46 444012548 97179 225.67 4725 4725 4530 6070 3275 4675 4569.02 3.27 0 -38006 4725 4700 4660 4635 4595 4712 4647 122 1395 500 3360 5 1 24450761 1115 6.93 1.10 12 0.40 658.00 4153.00 8400 20240510 -45.71 3735 20250409 22.09 6250 -27.04 20250106 3735 22.09 20250409 8400 -45.71 20240510 3735 22.09 20250409 5.09 Y 085670 500 122 억 800417 N N 5248 N 00 N