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
262260/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
20250512,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,100,2,1.68,531014015,88230,38.09,5970,6100,5910,7760,4180,5970,6018.43,1.16,0,28303,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,878,13.43,1.13,12,0.61,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,110,2,1.84,507165455,84302,36.40,5970,6100,5910,7760,4180,5970,6016.05,1.16,0,27991,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,880,13.45,1.13,12,0.58,452.00,5381.00,13600,20240510,-55.29,4400,20250409,38.18,8560,-28.97,20250425,4400,38.18,20250409,12720,-52.20,20240513,4400,38.18,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,140953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,100,2,1.68,459309160,76407,32.99,5970,6090,5910,7760,4180,5970,6011.35,1.16,0,25136,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,878,13.43,1.13,12,0.53,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,130953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,80,2,1.34,406380490,67682,29.22,5970,6080,5910,7760,4180,5970,6004.26,1.16,0,19292,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,875,13.38,1.12,12,0.47,452.00,5381.00,13600,20240510,-55.51,4400,20250409,37.50,8560,-29.32,20250425,4400,37.50,20250409,12720,-52.44,20240513,4400,37.50,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,120953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,70,2,1.17,383043230,63814,27.55,5970,6080,5910,7760,4180,5970,6002.50,1.16,0,17411,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,874,13.36,1.12,12,0.44,452.00,5381.00,13600,20240510,-55.59,4400,20250409,37.27,8560,-29.44,20250425,4400,37.27,20250409,12720,-52.52,20240513,4400,37.27,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,110952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,100,2,1.68,333709770,55633,24.02,5970,6080,5910,7760,4180,5970,5998.41,1.16,0,16906,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,878,13.43,1.13,12,0.38,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12720,-52.28,20240513,4400,37.95,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,100950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,50,2,0.84,229775775,38435,16.59,5970,6050,5910,7760,4180,5970,5978.30,1.16,0,10196,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,871,13.32,1.12,12,0.27,452.00,5381.00,13600,20240510,-55.74,4400,20250409,36.82,8560,-29.67,20250425,4400,36.82,20250409,12720,-52.67,20240513,4400,36.82,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250512,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,30,2,0.50,78331750,13136,5.67,5970,6020,5910,7760,4180,5970,5963.14,1.16,0,3762,6556,6262,6056,5762,5556,6160,5660,72,1790,500,4050,10,1,14468152,868,13.27,1.12,12,0.09,452.00,5381.00,13600,20240510,-55.88,4400,20250409,36.36,8560,-29.91,20250425,4400,36.36,20250409,12720,-52.83,20240513,4400,36.36,20250409,1.47,Y,262260,500,72 억,,167110,N,N,3636,N,00,N
20250509,160943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-380,5,-5.98,1382475045,229674,228.94,6350,6350,5850,8250,4450,6350,6019.38,0.94,0,3146,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,864,13.21,1.11,12,1.59,452.00,5381.00,13600,20240510,-56.10,4400,20250409,35.68,8560,-30.26,20250425,4400,35.68,20250409,13600,-56.10,20240510,4400,35.68,20250409,1.47,Y,262260,500,72 억,,136404,N,N,3636,N,00,N
20250509,150955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-440,5,-6.93,1281447860,212617,211.94,6350,6350,5880,8250,4450,6350,6027.02,0.94,0,1201,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,855,13.08,1.10,12,1.47,452.00,5381.00,13600,20240510,-56.54,4400,20250409,34.32,8560,-30.96,20250425,4400,34.32,20250409,13600,-56.54,20240510,4400,34.32,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,N,00,N
20250509,140951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-410,5,-6.46,1169240940,193618,193.00,6350,6350,5880,8250,4450,6350,6038.90,0.94,0,-3019,6430,6390,6310,6270,6190,6410,6290,72,1900,500,4310,10,1,14468152,859,13.14,1.10,12,1.34,452.00,5381.00,13600,20240510,-56.32,4400,20250409,35.00,8560,-30.61,20250425,4400,35.00,20250409,13600,-56.32,20240510,4400,35.00,20250409,1.47,Y,262260,500,72 억,,136404,N,N,1534,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 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 100 2 1.68 531014015 88230 38.09 5970 6100 5910 7760 4180 5970 6018.43 1.16 0 28303 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 878 13.43 1.13 12 0.61 452.00 5381.00 13600 20240510 -55.37 4400 20250409 37.95 8560 -29.09 20250425 4400 37.95 20250409 12720 -52.28 20240513 4400 37.95 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
3 20250512 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 6080 110 2 1.84 507165455 84302 36.40 5970 6100 5910 7760 4180 5970 6016.05 1.16 0 27991 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 880 13.45 1.13 12 0.58 452.00 5381.00 13600 20240510 -55.29 4400 20250409 38.18 8560 -28.97 20250425 4400 38.18 20250409 12720 -52.20 20240513 4400 38.18 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
4 20250512 140953 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 100 2 1.68 459309160 76407 32.99 5970 6090 5910 7760 4180 5970 6011.35 1.16 0 25136 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 878 13.43 1.13 12 0.53 452.00 5381.00 13600 20240510 -55.37 4400 20250409 37.95 8560 -29.09 20250425 4400 37.95 20250409 12720 -52.28 20240513 4400 37.95 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
5 20250512 130953 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 80 2 1.34 406380490 67682 29.22 5970 6080 5910 7760 4180 5970 6004.26 1.16 0 19292 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 875 13.38 1.12 12 0.47 452.00 5381.00 13600 20240510 -55.51 4400 20250409 37.50 8560 -29.32 20250425 4400 37.50 20250409 12720 -52.44 20240513 4400 37.50 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
6 20250512 120953 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 70 2 1.17 383043230 63814 27.55 5970 6080 5910 7760 4180 5970 6002.50 1.16 0 17411 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 874 13.36 1.12 12 0.44 452.00 5381.00 13600 20240510 -55.59 4400 20250409 37.27 8560 -29.44 20250425 4400 37.27 20250409 12720 -52.52 20240513 4400 37.27 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
7 20250512 110952 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 100 2 1.68 333709770 55633 24.02 5970 6080 5910 7760 4180 5970 5998.41 1.16 0 16906 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 878 13.43 1.13 12 0.38 452.00 5381.00 13600 20240510 -55.37 4400 20250409 37.95 8560 -29.09 20250425 4400 37.95 20250409 12720 -52.28 20240513 4400 37.95 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
8 20250512 100950 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 50 2 0.84 229775775 38435 16.59 5970 6050 5910 7760 4180 5970 5978.30 1.16 0 10196 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 871 13.32 1.12 12 0.27 452.00 5381.00 13600 20240510 -55.74 4400 20250409 36.82 8560 -29.67 20250425 4400 36.82 20250409 12720 -52.67 20240513 4400 36.82 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
9 20250512 090953 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 30 2 0.50 78331750 13136 5.67 5970 6020 5910 7760 4180 5970 5963.14 1.16 0 3762 6556 6262 6056 5762 5556 6160 5660 72 1790 500 4050 10 1 14468152 868 13.27 1.12 12 0.09 452.00 5381.00 13600 20240510 -55.88 4400 20250409 36.36 8560 -29.91 20250425 4400 36.36 20250409 12720 -52.83 20240513 4400 36.36 20250409 1.47 Y 262260 500 72 억 167110 N N 3636 N 00 N
10 20250509 160943 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -380 5 -5.98 1382475045 229674 228.94 6350 6350 5850 8250 4450 6350 6019.38 0.94 0 3146 6430 6390 6310 6270 6190 6410 6290 72 1900 500 4310 10 1 14468152 864 13.21 1.11 12 1.59 452.00 5381.00 13600 20240510 -56.10 4400 20250409 35.68 8560 -30.26 20250425 4400 35.68 20250409 13600 -56.10 20240510 4400 35.68 20250409 1.47 Y 262260 500 72 억 136404 N N 3636 N 00 N
11 20250509 150955 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 -440 5 -6.93 1281447860 212617 211.94 6350 6350 5880 8250 4450 6350 6027.02 0.94 0 1201 6430 6390 6310 6270 6190 6410 6290 72 1900 500 4310 10 1 14468152 855 13.08 1.10 12 1.47 452.00 5381.00 13600 20240510 -56.54 4400 20250409 34.32 8560 -30.96 20250425 4400 34.32 20250409 13600 -56.54 20240510 4400 34.32 20250409 1.47 Y 262260 500 72 억 136404 N N 1534 N 00 N
12 20250509 140951 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 -410 5 -6.46 1169240940 193618 193.00 6350 6350 5880 8250 4450 6350 6038.90 0.94 0 -3019 6430 6390 6310 6270 6190 6410 6290 72 1900 500 4310 10 1 14468152 859 13.14 1.10 12 1.34 452.00 5381.00 13600 20240510 -56.32 4400 20250409 35.00 8560 -30.61 20250425 4400 35.00 20250409 13600 -56.32 20240510 4400 35.00 20250409 1.47 Y 262260 500 72 억 136404 N N 1534 N 00 N