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
263600/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
20250512,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,65,2,1.46,94507980,21045,207.87,4445,4525,4440,5780,3115,4450,4490.75,1.25,0,3082,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,719,-150.50,0.71,12,0.13,-30.00,6362.00,9450,20240503,-52.22,3755,20250409,20.24,5960,-24.24,20250217,3755,20.24,20250409,8760,-48.46,20240517,3755,20.24,20250409,2.20,Y,263600,500,80 억,,199780,N,N,2941,N,00,N
20250512,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,60,2,1.35,93199570,20755,205.01,4445,4525,4440,5780,3115,4450,4490.46,1.25,0,2951,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,718,-150.33,0.71,12,0.13,-30.00,6362.00,9450,20240503,-52.28,3755,20250409,20.11,5960,-24.33,20250217,3755,20.11,20250409,8760,-48.52,20240517,3755,20.11,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,70,2,1.57,80966040,18048,178.27,4445,4520,4440,5780,3115,4450,4486.15,1.25,0,4456,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,720,-150.67,0.71,12,0.11,-30.00,6362.00,9450,20240503,-52.17,3755,20250409,20.37,5960,-24.16,20250217,3755,20.37,20250409,8760,-48.40,20240517,3755,20.37,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,130954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,25,2,0.56,70306815,15679,154.87,4445,4510,4440,5780,3115,4450,4484.14,1.25,0,4772,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,713,-149.17,0.70,12,0.10,-30.00,6362.00,9450,20240503,-52.65,3755,20250409,19.17,5960,-24.92,20250217,3755,19.17,20250409,8760,-48.92,20240517,3755,19.17,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,120954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,40,2,0.90,67160545,14976,147.93,4445,4510,4440,5780,3115,4450,4484.54,1.25,0,4358,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,715,-149.67,0.71,12,0.09,-30.00,6362.00,9450,20240503,-52.49,3755,20250409,19.57,5960,-24.66,20250217,3755,19.57,20250409,8760,-48.74,20240517,3755,19.57,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,110953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,55,2,1.24,35388295,7904,78.07,4445,4510,4440,5780,3115,4450,4477.26,1.25,0,2584,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,718,-150.17,0.71,12,0.05,-30.00,6362.00,9450,20240503,-52.33,3755,20250409,19.97,5960,-24.41,20250217,3755,19.97,20250409,8760,-48.57,20240517,3755,19.97,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,30,2,0.67,19999760,4487,44.32,4445,4500,4440,5780,3115,4450,4457.27,1.25,0,1121,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,714,-149.33,0.70,12,0.03,-30.00,6362.00,9450,20240503,-52.59,3755,20250409,19.31,5960,-24.83,20250217,3755,19.31,20250409,8760,-48.86,20240517,3755,19.31,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250512,090954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,5,2,0.11,1887915,425,4.20,4445,4455,4440,5780,3115,4450,4442.15,1.25,0,354,4496,4472,4431,4407,4366,4485,4420,80,1330,500,3200,5,1,15930310,710,-148.50,0.70,12,0.00,-30.00,6362.00,9450,20240503,-52.86,3755,20250409,18.64,5960,-25.25,20250217,3755,18.64,20250409,8760,-49.14,20240517,3755,18.64,20250409,2.20,Y,263600,500,80 억,,199780,N,N,996,N,00,N
20250509,160944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,44637015,10113,70.61,4420,4455,4390,5780,3115,4450,4413.83,1.27,0,-1544,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,709,-148.33,0.70,12,0.06,-30.00,6362.00,9450,20240503,-52.91,3755,20250409,18.51,5960,-25.34,20250217,3755,18.51,20250409,8760,-49.20,20240517,3755,18.51,20250409,2.21,Y,263600,500,80 억,,201637,N,N,996,N,00,N
20250509,150956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-10,5,-0.22,36106605,8195,57.22,4420,4440,4390,5780,3115,4450,4405.93,1.27,0,-1371,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,707,-148.00,0.70,12,0.05,-30.00,6362.00,9450,20240503,-53.02,3755,20250409,18.24,5960,-25.50,20250217,3755,18.24,20250409,8760,-49.32,20240517,3755,18.24,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,N,00,N
20250509,140952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-25,5,-0.56,32412715,7358,51.38,4420,4440,4390,5780,3115,4450,4405.10,1.27,0,-1502,4533,4491,4458,4416,4383,4487,4412,80,1330,500,3200,5,1,15930310,705,-147.50,0.70,12,0.05,-30.00,6362.00,9450,20240503,-53.17,3755,20250409,17.84,5960,-25.76,20250217,3755,17.84,20250409,8760,-49.49,20240517,3755,17.84,20250409,2.21,Y,263600,500,80 억,,201637,N,N,837,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 160945 57 100.00 KOSDAQ 전기·전자 N N N N N 4515 65 2 1.46 94507980 21045 207.87 4445 4525 4440 5780 3115 4450 4490.75 1.25 0 3082 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 719 -150.50 0.71 12 0.13 -30.00 6362.00 9450 20240503 -52.22 3755 20250409 20.24 5960 -24.24 20250217 3755 20.24 20250409 8760 -48.46 20240517 3755 20.24 20250409 2.20 Y 263600 500 80 억 199780 N N 2941 N 00 N
3 20250512 150956 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 60 2 1.35 93199570 20755 205.01 4445 4525 4440 5780 3115 4450 4490.46 1.25 0 2951 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 718 -150.33 0.71 12 0.13 -30.00 6362.00 9450 20240503 -52.28 3755 20250409 20.11 5960 -24.33 20250217 3755 20.11 20250409 8760 -48.52 20240517 3755 20.11 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
4 20250512 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 70 2 1.57 80966040 18048 178.27 4445 4520 4440 5780 3115 4450 4486.15 1.25 0 4456 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 720 -150.67 0.71 12 0.11 -30.00 6362.00 9450 20240503 -52.17 3755 20250409 20.37 5960 -24.16 20250217 3755 20.37 20250409 8760 -48.40 20240517 3755 20.37 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
5 20250512 130954 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 25 2 0.56 70306815 15679 154.87 4445 4510 4440 5780 3115 4450 4484.14 1.25 0 4772 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 713 -149.17 0.70 12 0.10 -30.00 6362.00 9450 20240503 -52.65 3755 20250409 19.17 5960 -24.92 20250217 3755 19.17 20250409 8760 -48.92 20240517 3755 19.17 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
6 20250512 120954 57 100.00 KOSDAQ 전기·전자 N N N N N 4490 40 2 0.90 67160545 14976 147.93 4445 4510 4440 5780 3115 4450 4484.54 1.25 0 4358 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 715 -149.67 0.71 12 0.09 -30.00 6362.00 9450 20240503 -52.49 3755 20250409 19.57 5960 -24.66 20250217 3755 19.57 20250409 8760 -48.74 20240517 3755 19.57 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
7 20250512 110953 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 55 2 1.24 35388295 7904 78.07 4445 4510 4440 5780 3115 4450 4477.26 1.25 0 2584 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 718 -150.17 0.71 12 0.05 -30.00 6362.00 9450 20240503 -52.33 3755 20250409 19.97 5960 -24.41 20250217 3755 19.97 20250409 8760 -48.57 20240517 3755 19.97 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
8 20250512 100951 57 100.00 KOSDAQ 전기·전자 N N N N N 4480 30 2 0.67 19999760 4487 44.32 4445 4500 4440 5780 3115 4450 4457.27 1.25 0 1121 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 714 -149.33 0.70 12 0.03 -30.00 6362.00 9450 20240503 -52.59 3755 20250409 19.31 5960 -24.83 20250217 3755 19.31 20250409 8760 -48.86 20240517 3755 19.31 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
9 20250512 090954 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 5 2 0.11 1887915 425 4.20 4445 4455 4440 5780 3115 4450 4442.15 1.25 0 354 4496 4472 4431 4407 4366 4485 4420 80 1330 500 3200 5 1 15930310 710 -148.50 0.70 12 0.00 -30.00 6362.00 9450 20240503 -52.86 3755 20250409 18.64 5960 -25.25 20250217 3755 18.64 20250409 8760 -49.14 20240517 3755 18.64 20250409 2.20 Y 263600 500 80 억 199780 N N 996 N 00 N
10 20250509 160944 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 0 3 0.00 44637015 10113 70.61 4420 4455 4390 5780 3115 4450 4413.83 1.27 0 -1544 4533 4491 4458 4416 4383 4487 4412 80 1330 500 3200 5 1 15930310 709 -148.33 0.70 12 0.06 -30.00 6362.00 9450 20240503 -52.91 3755 20250409 18.51 5960 -25.34 20250217 3755 18.51 20250409 8760 -49.20 20240517 3755 18.51 20250409 2.21 Y 263600 500 80 억 201637 N N 996 N 00 N
11 20250509 150956 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -10 5 -0.22 36106605 8195 57.22 4420 4440 4390 5780 3115 4450 4405.93 1.27 0 -1371 4533 4491 4458 4416 4383 4487 4412 80 1330 500 3200 5 1 15930310 707 -148.00 0.70 12 0.05 -30.00 6362.00 9450 20240503 -53.02 3755 20250409 18.24 5960 -25.50 20250217 3755 18.24 20250409 8760 -49.32 20240517 3755 18.24 20250409 2.21 Y 263600 500 80 억 201637 N N 837 N 00 N
12 20250509 140952 57 100.00 KOSDAQ 전기·전자 N N N N N 4425 -25 5 -0.56 32412715 7358 51.38 4420 4440 4390 5780 3115 4450 4405.10 1.27 0 -1502 4533 4491 4458 4416 4383 4487 4412 80 1330 500 3200 5 1 15930310 705 -147.50 0.70 12 0.05 -30.00 6362.00 9450 20240503 -53.17 3755 20250409 17.84 5960 -25.76 20250217 3755 17.84 20250409 8760 -49.49 20240517 3755 17.84 20250409 2.21 Y 263600 500 80 억 201637 N N 837 N 00 N