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
311320/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
20250512,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,140,2,2.04,128225440,18508,121.80,6860,7020,6780,8910,4810,6860,6928.11,0.78,0,6710,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,883,26.32,1.64,12,0.15,266.00,4267.00,13140,20240426,-46.73,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.63,Y,311320,500,63 억,,98213,N,N,58,N,00,N
20250512,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,140,2,2.04,122109200,17631,116.03,6860,7020,6780,8910,4810,6860,6925.82,0.78,0,6174,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,883,26.32,1.64,12,0.14,266.00,4267.00,13140,20240426,-46.73,5900,20241206,18.64,8750,-20.00,20250220,6500,7.69,20250203,12050,-41.91,20240516,5900,18.64,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6980,120,2,1.75,74183400,10785,70.98,6860,6980,6780,8910,4810,6860,6878.39,0.78,0,2583,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,880,26.24,1.64,12,0.09,266.00,4267.00,13140,20240426,-46.88,5900,20241206,18.31,8750,-20.23,20250220,6500,7.38,20250203,12050,-42.07,20240516,5900,18.31,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,131038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,80,2,1.17,58556170,8538,56.19,6860,6940,6780,8910,4810,6860,6858.30,0.78,0,476,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,875,26.09,1.63,12,0.07,266.00,4267.00,13140,20240426,-47.18,5900,20241206,17.63,8750,-20.69,20250220,6500,6.77,20250203,12050,-42.41,20240516,5900,17.63,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,121038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,10,2,0.15,55059240,8034,52.87,6860,6940,6780,8910,4810,6860,6853.28,0.78,0,594,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,867,25.83,1.61,12,0.06,266.00,4267.00,13140,20240426,-47.72,5900,20241206,16.44,8750,-21.49,20250220,6500,5.69,20250203,12050,-42.99,20240516,5900,16.44,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,111038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,80,2,1.17,42522450,6222,40.95,6860,6940,6780,8910,4810,6860,6834.21,0.78,0,765,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,875,26.09,1.63,12,0.05,266.00,4267.00,13140,20240426,-47.18,5900,20241206,17.63,8750,-20.69,20250220,6500,6.77,20250203,12050,-42.41,20240516,5900,17.63,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,101035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,80,2,1.17,40712060,5960,39.22,6860,6940,6780,8910,4810,6860,6830.88,0.78,0,938,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,875,26.09,1.63,12,0.05,266.00,4267.00,13140,20240426,-47.18,5900,20241206,17.63,8750,-20.69,20250220,6500,6.77,20250203,12050,-42.41,20240516,5900,17.63,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250512,091038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-20,5,-0.29,10765130,1577,10.38,6860,6890,6820,8910,4810,6860,6826.33,0.78,0,-168,7046,6952,6866,6772,6686,6910,6730,63,2050,500,4660,10,1,12614560,863,25.71,1.60,12,0.01,266.00,4267.00,13140,20240426,-47.95,5900,20241206,15.93,8750,-21.83,20250220,6500,5.23,20250203,12050,-43.24,20240516,5900,15.93,20241206,1.63,Y,311320,500,63 억,,98213,N,N,1073,N,00,N
20250509,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-70,5,-1.01,103585005,15174,58.51,6930,6960,6780,9000,4860,6930,6826.48,0.84,0,-8649,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,865,25.79,1.61,12,0.12,266.00,4267.00,13140,20240426,-47.79,5900,20241206,16.27,8750,-21.60,20250220,6500,5.54,20250203,12440,-44.86,20240509,5900,16.27,20241206,1.62,Y,311320,500,63 억,,105632,N,N,1073,N,00,N
20250509,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-130,5,-1.88,99045765,14511,55.96,6930,6960,6780,9000,4860,6930,6825.56,0.84,0,-8354,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,858,25.56,1.59,12,0.12,266.00,4267.00,13140,20240426,-48.25,5900,20241206,15.25,8750,-22.29,20250220,6500,4.62,20250203,12440,-45.34,20240509,5900,15.25,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,N,00,N
20250509,141036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-90,5,-1.30,97921615,14346,55.32,6930,6960,6780,9000,4860,6930,6825.71,0.84,0,-8212,7070,7000,6920,6850,6770,7035,6885,63,2070,500,4710,10,1,12614560,863,25.71,1.60,12,0.11,266.00,4267.00,13140,20240426,-47.95,5900,20241206,15.93,8750,-21.83,20250220,6500,5.23,20250203,12440,-45.02,20240509,5900,15.93,20241206,1.62,Y,311320,500,63 억,,105632,N,N,216,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 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 140 2 2.04 128225440 18508 121.80 6860 7020 6780 8910 4810 6860 6928.11 0.78 0 6710 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 883 26.32 1.64 12 0.15 266.00 4267.00 13140 20240426 -46.73 5900 20241206 18.64 8750 -20.00 20250220 6500 7.69 20250203 12050 -41.91 20240516 5900 18.64 20241206 1.63 Y 311320 500 63 억 98213 N N 58 N 00 N
3 20250512 151040 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 140 2 2.04 122109200 17631 116.03 6860 7020 6780 8910 4810 6860 6925.82 0.78 0 6174 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 883 26.32 1.64 12 0.14 266.00 4267.00 13140 20240426 -46.73 5900 20241206 18.64 8750 -20.00 20250220 6500 7.69 20250203 12050 -41.91 20240516 5900 18.64 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
4 20250512 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 6980 120 2 1.75 74183400 10785 70.98 6860 6980 6780 8910 4810 6860 6878.39 0.78 0 2583 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 880 26.24 1.64 12 0.09 266.00 4267.00 13140 20240426 -46.88 5900 20241206 18.31 8750 -20.23 20250220 6500 7.38 20250203 12050 -42.07 20240516 5900 18.31 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
5 20250512 131038 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 80 2 1.17 58556170 8538 56.19 6860 6940 6780 8910 4810 6860 6858.30 0.78 0 476 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 875 26.09 1.63 12 0.07 266.00 4267.00 13140 20240426 -47.18 5900 20241206 17.63 8750 -20.69 20250220 6500 6.77 20250203 12050 -42.41 20240516 5900 17.63 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
6 20250512 121038 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 10 2 0.15 55059240 8034 52.87 6860 6940 6780 8910 4810 6860 6853.28 0.78 0 594 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 867 25.83 1.61 12 0.06 266.00 4267.00 13140 20240426 -47.72 5900 20241206 16.44 8750 -21.49 20250220 6500 5.69 20250203 12050 -42.99 20240516 5900 16.44 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
7 20250512 111038 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 80 2 1.17 42522450 6222 40.95 6860 6940 6780 8910 4810 6860 6834.21 0.78 0 765 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 875 26.09 1.63 12 0.05 266.00 4267.00 13140 20240426 -47.18 5900 20241206 17.63 8750 -20.69 20250220 6500 6.77 20250203 12050 -42.41 20240516 5900 17.63 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
8 20250512 101035 57 100.00 KOSDAQ 전기·전자 N N N N N 6940 80 2 1.17 40712060 5960 39.22 6860 6940 6780 8910 4810 6860 6830.88 0.78 0 938 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 875 26.09 1.63 12 0.05 266.00 4267.00 13140 20240426 -47.18 5900 20241206 17.63 8750 -20.69 20250220 6500 6.77 20250203 12050 -42.41 20240516 5900 17.63 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
9 20250512 091038 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -20 5 -0.29 10765130 1577 10.38 6860 6890 6820 8910 4810 6860 6826.33 0.78 0 -168 7046 6952 6866 6772 6686 6910 6730 63 2050 500 4660 10 1 12614560 863 25.71 1.60 12 0.01 266.00 4267.00 13140 20240426 -47.95 5900 20241206 15.93 8750 -21.83 20250220 6500 5.23 20250203 12050 -43.24 20240516 5900 15.93 20241206 1.63 Y 311320 500 63 억 98213 N N 1073 N 00 N
10 20250509 161029 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -70 5 -1.01 103585005 15174 58.51 6930 6960 6780 9000 4860 6930 6826.48 0.84 0 -8649 7070 7000 6920 6850 6770 7035 6885 63 2070 500 4710 10 1 12614560 865 25.79 1.61 12 0.12 266.00 4267.00 13140 20240426 -47.79 5900 20241206 16.27 8750 -21.60 20250220 6500 5.54 20250203 12440 -44.86 20240509 5900 16.27 20241206 1.62 Y 311320 500 63 억 105632 N N 1073 N 00 N
11 20250509 151040 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -130 5 -1.88 99045765 14511 55.96 6930 6960 6780 9000 4860 6930 6825.56 0.84 0 -8354 7070 7000 6920 6850 6770 7035 6885 63 2070 500 4710 10 1 12614560 858 25.56 1.59 12 0.12 266.00 4267.00 13140 20240426 -48.25 5900 20241206 15.25 8750 -22.29 20250220 6500 4.62 20250203 12440 -45.34 20240509 5900 15.25 20241206 1.62 Y 311320 500 63 억 105632 N N 216 N 00 N
12 20250509 141036 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -90 5 -1.30 97921615 14346 55.32 6930 6960 6780 9000 4860 6930 6825.71 0.84 0 -8212 7070 7000 6920 6850 6770 7035 6885 63 2070 500 4710 10 1 12614560 863 25.71 1.60 12 0.11 266.00 4267.00 13140 20240426 -47.95 5900 20241206 15.93 8750 -21.83 20250220 6500 5.23 20250203 12440 -45.02 20240509 5900 15.93 20241206 1.62 Y 311320 500 63 억 105632 N N 216 N 00 N