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
200710/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
20250512,160842,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16230,1040,2,6.85,1474754390,92844,204.27,15420,16230,15420,19740,10640,15190,15884.19,1.24,0,34533,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2181,-15.30,1.57,12,0.69,-1061.00,10357.00,43250,20240429,-62.47,12060,20241209,34.58,23000,-29.43,20250214,12630,28.50,20250409,37250,-56.43,20240516,12060,34.58,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9233,N,00,N
20250512,150851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16160,970,2,6.39,1383295265,87198,191.85,15420,16180,15420,19740,10640,15190,15863.84,1.24,0,32886,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2172,-15.23,1.56,12,0.65,-1061.00,10357.00,43250,20240429,-62.64,12060,20241209,34.00,23000,-29.74,20250214,12630,27.95,20250409,37250,-56.62,20240516,12060,34.00,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,890,2,5.86,1163171465,73524,161.77,15420,16170,15420,19740,10640,15190,15820.30,1.24,0,29081,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2161,-15.16,1.55,12,0.55,-1061.00,10357.00,43250,20240429,-62.82,12060,20241209,33.33,23000,-30.09,20250214,12630,27.32,20250409,37250,-56.83,20240516,12060,33.33,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,130850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15890,700,2,4.61,1055486955,66788,146.95,15420,16170,15420,19740,10640,15190,15803.54,1.24,0,25916,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2136,-14.98,1.53,12,0.50,-1061.00,10357.00,43250,20240429,-63.26,12060,20241209,31.76,23000,-30.91,20250214,12630,25.81,20250409,37250,-57.34,20240516,12060,31.76,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,120850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15920,730,2,4.81,924027915,58522,128.76,15420,16170,15420,19740,10640,15190,15789.41,1.24,0,21598,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2140,-15.00,1.54,12,0.44,-1061.00,10357.00,43250,20240429,-63.19,12060,20241209,32.01,23000,-30.78,20250214,12630,26.05,20250409,37250,-57.26,20240516,12060,32.01,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,110850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15860,670,2,4.41,493921845,31604,69.53,15420,15860,15420,19740,10640,15190,15628.46,1.24,0,16575,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2132,-14.95,1.53,12,0.24,-1061.00,10357.00,43250,20240429,-63.33,12060,20241209,31.51,23000,-31.04,20250214,12630,25.57,20250409,37250,-57.42,20240516,12060,31.51,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,100847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15530,340,2,2.24,178731285,11539,25.39,15420,15590,15420,19740,10640,15190,15489.32,1.24,0,4790,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2087,-14.64,1.50,12,0.09,-1061.00,10357.00,43250,20240429,-64.09,12060,20241209,28.77,23000,-32.48,20250214,12630,22.96,20250409,37250,-58.31,20240516,12060,28.77,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250512,090849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15470,280,2,1.84,26173005,1689,3.72,15420,15590,15420,19740,10640,15190,15496.15,1.24,0,277,16283,15736,15173,14626,14063,15455,14345,70,4550,500,10630,10,1,13440822,2079,-14.58,1.49,12,0.01,-1061.00,10357.00,43250,20240429,-64.23,12060,20241209,28.28,23000,-32.74,20250214,12630,22.49,20250409,37250,-58.47,20240516,12060,28.28,20241209,5.09,Y,200710,500,70 억,,166028,N,N,9447,N,00,N
20250509,160841,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-330,5,-2.13,692017090,45451,84.40,15670,15720,14610,20150,10870,15520,15225.56,1.16,0,-3179,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2042,-14.32,1.47,12,0.34,-1061.00,10357.00,43250,20240429,-64.88,12060,20241209,25.95,23000,-33.96,20250214,12630,20.27,20250409,40700,-62.68,20240509,12060,25.95,20241209,5.11,Y,200710,500,70 억,,155569,N,N,9447,N,00,N
20250509,150851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15190,-330,5,-2.13,671046510,44072,81.83,15670,15720,14610,20150,10870,15520,15226.14,1.16,0,-3278,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2042,-14.32,1.47,12,0.33,-1061.00,10357.00,43250,20240429,-64.88,12060,20241209,25.95,23000,-33.96,20250214,12630,20.27,20250409,40700,-62.68,20240509,12060,25.95,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,N,00,N
20250509,140847,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15090,-430,5,-2.77,583070235,38257,71.04,15670,15720,14610,20150,10870,15520,15240.88,1.16,0,-6720,16126,15822,15566,15262,15006,15695,15135,70,4630,500,10860,10,1,13440822,2028,-14.22,1.46,12,0.28,-1061.00,10357.00,43250,20240429,-65.11,12060,20241209,25.12,23000,-34.39,20250214,12630,19.48,20250409,40700,-62.92,20240509,12060,25.12,20241209,5.11,Y,200710,500,70 억,,155569,N,N,7122,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 160842 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16230 1040 2 6.85 1474754390 92844 204.27 15420 16230 15420 19740 10640 15190 15884.19 1.24 0 34533 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2181 -15.30 1.57 12 0.69 -1061.00 10357.00 43250 20240429 -62.47 12060 20241209 34.58 23000 -29.43 20250214 12630 28.50 20250409 37250 -56.43 20240516 12060 34.58 20241209 5.09 Y 200710 500 70 억 166028 N N 9233 N 00 N
3 20250512 150851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16160 970 2 6.39 1383295265 87198 191.85 15420 16180 15420 19740 10640 15190 15863.84 1.24 0 32886 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2172 -15.23 1.56 12 0.65 -1061.00 10357.00 43250 20240429 -62.64 12060 20241209 34.00 23000 -29.74 20250214 12630 27.95 20250409 37250 -56.62 20240516 12060 34.00 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
4 20250512 140850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 16080 890 2 5.86 1163171465 73524 161.77 15420 16170 15420 19740 10640 15190 15820.30 1.24 0 29081 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2161 -15.16 1.55 12 0.55 -1061.00 10357.00 43250 20240429 -62.82 12060 20241209 33.33 23000 -30.09 20250214 12630 27.32 20250409 37250 -56.83 20240516 12060 33.33 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
5 20250512 130850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15890 700 2 4.61 1055486955 66788 146.95 15420 16170 15420 19740 10640 15190 15803.54 1.24 0 25916 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2136 -14.98 1.53 12 0.50 -1061.00 10357.00 43250 20240429 -63.26 12060 20241209 31.76 23000 -30.91 20250214 12630 25.81 20250409 37250 -57.34 20240516 12060 31.76 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
6 20250512 120850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15920 730 2 4.81 924027915 58522 128.76 15420 16170 15420 19740 10640 15190 15789.41 1.24 0 21598 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2140 -15.00 1.54 12 0.44 -1061.00 10357.00 43250 20240429 -63.19 12060 20241209 32.01 23000 -30.78 20250214 12630 26.05 20250409 37250 -57.26 20240516 12060 32.01 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
7 20250512 110850 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15860 670 2 4.41 493921845 31604 69.53 15420 15860 15420 19740 10640 15190 15628.46 1.24 0 16575 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2132 -14.95 1.53 12 0.24 -1061.00 10357.00 43250 20240429 -63.33 12060 20241209 31.51 23000 -31.04 20250214 12630 25.57 20250409 37250 -57.42 20240516 12060 31.51 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
8 20250512 100847 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15530 340 2 2.24 178731285 11539 25.39 15420 15590 15420 19740 10640 15190 15489.32 1.24 0 4790 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2087 -14.64 1.50 12 0.09 -1061.00 10357.00 43250 20240429 -64.09 12060 20241209 28.77 23000 -32.48 20250214 12630 22.96 20250409 37250 -58.31 20240516 12060 28.77 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
9 20250512 090849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15470 280 2 1.84 26173005 1689 3.72 15420 15590 15420 19740 10640 15190 15496.15 1.24 0 277 16283 15736 15173 14626 14063 15455 14345 70 4550 500 10630 10 1 13440822 2079 -14.58 1.49 12 0.01 -1061.00 10357.00 43250 20240429 -64.23 12060 20241209 28.28 23000 -32.74 20250214 12630 22.49 20250409 37250 -58.47 20240516 12060 28.28 20241209 5.09 Y 200710 500 70 억 166028 N N 9447 N 00 N
10 20250509 160841 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15190 -330 5 -2.13 692017090 45451 84.40 15670 15720 14610 20150 10870 15520 15225.56 1.16 0 -3179 16126 15822 15566 15262 15006 15695 15135 70 4630 500 10860 10 1 13440822 2042 -14.32 1.47 12 0.34 -1061.00 10357.00 43250 20240429 -64.88 12060 20241209 25.95 23000 -33.96 20250214 12630 20.27 20250409 40700 -62.68 20240509 12060 25.95 20241209 5.11 Y 200710 500 70 억 155569 N N 9447 N 00 N
11 20250509 150851 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15190 -330 5 -2.13 671046510 44072 81.83 15670 15720 14610 20150 10870 15520 15226.14 1.16 0 -3278 16126 15822 15566 15262 15006 15695 15135 70 4630 500 10860 10 1 13440822 2042 -14.32 1.47 12 0.33 -1061.00 10357.00 43250 20240429 -64.88 12060 20241209 25.95 23000 -33.96 20250214 12630 20.27 20250409 40700 -62.68 20240509 12060 25.95 20241209 5.11 Y 200710 500 70 억 155569 N N 7122 N 00 N
12 20250509 140847 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15090 -430 5 -2.77 583070235 38257 71.04 15670 15720 14610 20150 10870 15520 15240.88 1.16 0 -6720 16126 15822 15566 15262 15006 15695 15135 70 4630 500 10860 10 1 13440822 2028 -14.22 1.46 12 0.28 -1061.00 10357.00 43250 20240429 -65.11 12060 20241209 25.12 23000 -34.39 20250214 12630 19.48 20250409 40700 -62.92 20240509 12060 25.12 20241209 5.11 Y 200710 500 70 억 155569 N N 7122 N 00 N