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
172670/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
20250512,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8380,370,2,4.62,555228925,67510,179.84,7970,8390,7960,10410,5610,8010,8223.93,2.15,0,30821,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,751,-8.09,0.72,12,0.75,-1036.00,11575.00,23050,20240503,-63.64,5040,20241210,66.27,15570,-46.18,20250211,7010,19.54,20250131,22200,-62.25,20240516,5040,66.27,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3286,N,00,N
20250512,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,340,2,4.24,518518480,63123,168.16,7970,8360,7960,10410,5610,8010,8214.41,2.15,0,31147,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,748,-8.06,0.72,12,0.70,-1036.00,11575.00,23050,20240503,-63.77,5040,20241210,65.67,15570,-46.37,20250211,7010,19.12,20250131,22200,-62.39,20240516,5040,65.67,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,140826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,290,2,3.62,406442900,49656,132.28,7970,8350,7960,10410,5610,8010,8185.17,2.15,0,23013,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,744,-8.01,0.72,12,0.55,-1036.00,11575.00,23050,20240503,-63.99,5040,20241210,64.68,15570,-46.69,20250211,7010,18.40,20250131,22200,-62.61,20240516,5040,64.68,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,190,2,2.37,359903590,44024,117.28,7970,8350,7960,10410,5610,8010,8175.17,2.15,0,21452,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,735,-7.92,0.71,12,0.49,-1036.00,11575.00,23050,20240503,-64.43,5040,20241210,62.70,15570,-47.33,20250211,7010,16.98,20250131,22200,-63.06,20240516,5040,62.70,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,120826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8200,190,2,2.37,340416510,41646,110.94,7970,8350,7960,10410,5610,8010,8174.05,2.15,0,20398,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,735,-7.92,0.71,12,0.46,-1036.00,11575.00,23050,20240503,-64.43,5040,20241210,62.70,15570,-47.33,20250211,7010,16.98,20250131,22200,-63.06,20240516,5040,62.70,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,260,2,3.25,196208690,24129,64.28,7970,8280,7960,10410,5610,8010,8131.65,2.15,0,13264,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,741,-7.98,0.71,12,0.27,-1036.00,11575.00,23050,20240503,-64.12,5040,20241210,64.09,15570,-46.89,20250211,7010,17.97,20250131,22200,-62.75,20240516,5040,64.09,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,100824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,50,2,0.62,73822460,9181,24.46,7970,8140,7960,10410,5610,8010,8040.79,2.15,0,4490,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,722,-7.78,0.70,12,0.10,-1036.00,11575.00,23050,20240503,-65.03,5040,20241210,59.92,15570,-48.23,20250211,7010,14.98,20250131,22200,-63.69,20240516,5040,59.92,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250512,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,60,2,0.75,29496320,3652,9.73,7970,8140,7970,10410,5610,8010,8076.76,2.15,0,1246,8370,8190,8050,7870,7730,8120,7800,45,2400,500,4960,10,1,8960259,723,-7.79,0.70,12,0.04,-1036.00,11575.00,23050,20240503,-64.99,5040,20241210,60.12,15570,-48.17,20250211,7010,15.12,20250131,22200,-63.65,20240516,5040,60.12,20241210,3.85,Y,172670,500,44 억,,192336,N,N,3318,N,00,N
20250509,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-100,5,-1.23,296289450,37025,110.85,8230,8230,7910,10540,5680,8110,8002.40,2.23,0,-8060,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,718,-7.73,0.69,12,0.41,-1036.00,11575.00,23050,20240503,-65.25,5040,20241210,58.93,15570,-48.55,20250211,7010,14.27,20250131,22450,-64.32,20240509,5040,58.93,20241210,3.87,Y,172670,500,44 억,,200091,N,N,3318,N,00,N
20250509,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7960,-150,5,-1.85,286916570,35851,107.33,8230,8230,7910,10540,5680,8110,8003.03,2.23,0,-7765,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,713,-7.68,0.69,12,0.40,-1036.00,11575.00,23050,20240503,-65.47,5040,20241210,57.94,15570,-48.88,20250211,7010,13.55,20250131,22450,-64.54,20240509,5040,57.94,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,N,00,N
20250509,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-160,5,-1.97,251671020,31414,94.05,8230,8230,7910,10540,5680,8110,8011.43,2.23,0,-7457,8270,8190,8080,8000,7890,8230,8040,45,2430,500,5020,10,1,8960259,712,-7.67,0.69,12,0.35,-1036.00,11575.00,23050,20240503,-65.51,5040,20241210,57.74,15570,-48.94,20250211,7010,13.41,20250131,22450,-64.59,20240509,5040,57.74,20241210,3.87,Y,172670,500,44 억,,200091,N,N,2319,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 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 8380 370 2 4.62 555228925 67510 179.84 7970 8390 7960 10410 5610 8010 8223.93 2.15 0 30821 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 751 -8.09 0.72 12 0.75 -1036.00 11575.00 23050 20240503 -63.64 5040 20241210 66.27 15570 -46.18 20250211 7010 19.54 20250131 22200 -62.25 20240516 5040 66.27 20241210 3.85 Y 172670 500 44 억 192336 N N 3286 N 00 N
3 20250512 150828 57 100.00 KOSDAQ 전기·전자 N N N N N 8350 340 2 4.24 518518480 63123 168.16 7970 8360 7960 10410 5610 8010 8214.41 2.15 0 31147 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 748 -8.06 0.72 12 0.70 -1036.00 11575.00 23050 20240503 -63.77 5040 20241210 65.67 15570 -46.37 20250211 7010 19.12 20250131 22200 -62.39 20240516 5040 65.67 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
4 20250512 140826 57 100.00 KOSDAQ 전기·전자 N N N N N 8300 290 2 3.62 406442900 49656 132.28 7970 8350 7960 10410 5610 8010 8185.17 2.15 0 23013 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 744 -8.01 0.72 12 0.55 -1036.00 11575.00 23050 20240503 -63.99 5040 20241210 64.68 15570 -46.69 20250211 7010 18.40 20250131 22200 -62.61 20240516 5040 64.68 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
5 20250512 130826 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 190 2 2.37 359903590 44024 117.28 7970 8350 7960 10410 5610 8010 8175.17 2.15 0 21452 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 735 -7.92 0.71 12 0.49 -1036.00 11575.00 23050 20240503 -64.43 5040 20241210 62.70 15570 -47.33 20250211 7010 16.98 20250131 22200 -63.06 20240516 5040 62.70 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
6 20250512 120826 57 100.00 KOSDAQ 전기·전자 N N N N N 8200 190 2 2.37 340416510 41646 110.94 7970 8350 7960 10410 5610 8010 8174.05 2.15 0 20398 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 735 -7.92 0.71 12 0.46 -1036.00 11575.00 23050 20240503 -64.43 5040 20241210 62.70 15570 -47.33 20250211 7010 16.98 20250131 22200 -63.06 20240516 5040 62.70 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
7 20250512 110826 57 100.00 KOSDAQ 전기·전자 N N N N N 8270 260 2 3.25 196208690 24129 64.28 7970 8280 7960 10410 5610 8010 8131.65 2.15 0 13264 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 741 -7.98 0.71 12 0.27 -1036.00 11575.00 23050 20240503 -64.12 5040 20241210 64.09 15570 -46.89 20250211 7010 17.97 20250131 22200 -62.75 20240516 5040 64.09 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
8 20250512 100824 57 100.00 KOSDAQ 전기·전자 N N N N N 8060 50 2 0.62 73822460 9181 24.46 7970 8140 7960 10410 5610 8010 8040.79 2.15 0 4490 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 722 -7.78 0.70 12 0.10 -1036.00 11575.00 23050 20240503 -65.03 5040 20241210 59.92 15570 -48.23 20250211 7010 14.98 20250131 22200 -63.69 20240516 5040 59.92 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
9 20250512 090825 57 100.00 KOSDAQ 전기·전자 N N N N N 8070 60 2 0.75 29496320 3652 9.73 7970 8140 7970 10410 5610 8010 8076.76 2.15 0 1246 8370 8190 8050 7870 7730 8120 7800 45 2400 500 4960 10 1 8960259 723 -7.79 0.70 12 0.04 -1036.00 11575.00 23050 20240503 -64.99 5040 20241210 60.12 15570 -48.17 20250211 7010 15.12 20250131 22200 -63.65 20240516 5040 60.12 20241210 3.85 Y 172670 500 44 억 192336 N N 3318 N 00 N
10 20250509 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 8010 -100 5 -1.23 296289450 37025 110.85 8230 8230 7910 10540 5680 8110 8002.40 2.23 0 -8060 8270 8190 8080 8000 7890 8230 8040 45 2430 500 5020 10 1 8960259 718 -7.73 0.69 12 0.41 -1036.00 11575.00 23050 20240503 -65.25 5040 20241210 58.93 15570 -48.55 20250211 7010 14.27 20250131 22450 -64.32 20240509 5040 58.93 20241210 3.87 Y 172670 500 44 억 200091 N N 3318 N 00 N
11 20250509 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 7960 -150 5 -1.85 286916570 35851 107.33 8230 8230 7910 10540 5680 8110 8003.03 2.23 0 -7765 8270 8190 8080 8000 7890 8230 8040 45 2430 500 5020 10 1 8960259 713 -7.68 0.69 12 0.40 -1036.00 11575.00 23050 20240503 -65.47 5040 20241210 57.94 15570 -48.88 20250211 7010 13.55 20250131 22450 -64.54 20240509 5040 57.94 20241210 3.87 Y 172670 500 44 억 200091 N N 2319 N 00 N
12 20250509 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -160 5 -1.97 251671020 31414 94.05 8230 8230 7910 10540 5680 8110 8011.43 2.23 0 -7457 8270 8190 8080 8000 7890 8230 8040 45 2430 500 5020 10 1 8960259 712 -7.67 0.69 12 0.35 -1036.00 11575.00 23050 20240503 -65.51 5040 20241210 57.74 15570 -48.94 20250211 7010 13.41 20250131 22450 -64.59 20240509 5040 57.74 20241210 3.87 Y 172670 500 44 억 200091 N N 2319 N 00 N