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
312610/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
20250512,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1264,-10,5,-0.78,28187915,22387,93.78,1280,1280,1250,1656,892,1274,1259.12,0.76,0,572,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,256,-4.56,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.85,1061,20241209,19.13,2625,-51.85,20250117,1100,14.91,20250409,2625,-51.85,20250117,1061,19.13,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1264,-10,5,-0.78,28128507,22340,93.59,1280,1280,1250,1656,892,1274,1259.11,0.76,0,572,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,256,-4.56,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.85,1061,20241209,19.13,2625,-51.85,20250117,1100,14.91,20250409,2625,-51.85,20250117,1061,19.13,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-14,5,-1.10,26052855,20692,86.68,1280,1280,1250,1656,892,1274,1259.08,0.76,0,565,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,255,-4.55,0.45,12,0.10,-277.00,2830.00,2625,20250117,-52.00,1061,20241209,18.76,2625,-52.00,20250117,1100,14.55,20250409,2625,-52.00,20250117,1061,18.76,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,131039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1261,-13,5,-1.02,25855478,20535,86.02,1280,1280,1250,1656,892,1274,1259.09,0.76,0,560,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,255,-4.55,0.45,12,0.10,-277.00,2830.00,2625,20250117,-51.96,1061,20241209,18.85,2625,-51.96,20250117,1100,14.64,20250409,2625,-51.96,20250117,1061,18.85,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,121039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-14,5,-1.10,24965803,19829,83.07,1280,1280,1250,1656,892,1274,1259.06,0.76,0,554,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,255,-4.55,0.45,12,0.10,-277.00,2830.00,2625,20250117,-52.00,1061,20241209,18.76,2625,-52.00,20250117,1100,14.55,20250409,2625,-52.00,20250117,1061,18.76,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,111039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1259,-15,5,-1.18,24537188,19488,81.64,1280,1280,1250,1656,892,1274,1259.09,0.76,0,600,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,255,-4.55,0.44,12,0.10,-277.00,2830.00,2625,20250117,-52.04,1061,20241209,18.66,2625,-52.04,20250117,1100,14.45,20250409,2625,-52.04,20250117,1061,18.66,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1268,-6,5,-0.47,11075117,8772,36.75,1280,1280,1258,1656,892,1274,1262.55,0.76,0,690,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,257,-4.58,0.45,12,0.04,-277.00,2830.00,2625,20250117,-51.70,1061,20241209,19.51,2625,-51.70,20250117,1100,15.27,20250409,2625,-51.70,20250117,1061,19.51,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250512,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,0,3,0.00,580526,458,1.92,1280,1280,1263,1656,892,1274,1267.52,0.76,0,142,1298,1286,1280,1268,1262,1283,1265,101,382,500,760,1,1,20256888,258,-4.60,0.45,12,0.00,-277.00,2830.00,2625,20250117,-51.47,1061,20241209,20.08,2625,-51.47,20250117,1100,15.82,20250409,2625,-51.47,20250117,1061,20.08,20241209,0.00,Y,312610,500,101 억,,154355,N,N,0,N,00,N
20250509,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1274,-9,5,-0.70,30640933,23871,295.76,1288,1292,1274,1667,899,1283,1283.61,0.76,0,592,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,258,-4.60,0.45,12,0.12,-277.00,2830.00,2625,20250117,-51.47,1061,20241209,20.08,2625,-51.47,20250117,1100,15.82,20250409,2625,-51.47,20250117,1061,20.08,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N
20250509,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,6,2,0.47,29522361,22993,284.88,1288,1292,1274,1667,899,1283,1283.97,0.76,0,592,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,261,-4.65,0.46,12,0.11,-277.00,2830.00,2625,20250117,-50.90,1061,20241209,21.49,2625,-50.90,20250117,1100,17.18,20250409,2625,-50.90,20250117,1061,21.49,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,N,00,N
20250509,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,0,3,0.00,29188540,22733,281.66,1288,1292,1274,1667,899,1283,1283.97,0.76,0,797,1303,1292,1281,1270,1259,1298,1276,101,384,500,760,1,1,20256888,260,-4.63,0.45,12,0.11,-277.00,2830.00,2625,20250117,-51.12,1061,20241209,20.92,2625,-51.12,20250117,1100,16.64,20250409,2625,-51.12,20250117,1061,20.92,20241209,0.00,Y,312610,500,101 억,,154176,N,N,0,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 161029 57 100.00 KOSDAQ 전기·전자 N N N N N 1264 -10 5 -0.78 28187915 22387 93.78 1280 1280 1250 1656 892 1274 1259.12 0.76 0 572 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 256 -4.56 0.45 12 0.11 -277.00 2830.00 2625 20250117 -51.85 1061 20241209 19.13 2625 -51.85 20250117 1100 14.91 20250409 2625 -51.85 20250117 1061 19.13 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
3 20250512 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 1264 -10 5 -0.78 28128507 22340 93.59 1280 1280 1250 1656 892 1274 1259.11 0.76 0 572 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 256 -4.56 0.45 12 0.11 -277.00 2830.00 2625 20250117 -51.85 1061 20241209 19.13 2625 -51.85 20250117 1100 14.91 20250409 2625 -51.85 20250117 1061 19.13 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
4 20250512 141039 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -14 5 -1.10 26052855 20692 86.68 1280 1280 1250 1656 892 1274 1259.08 0.76 0 565 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 255 -4.55 0.45 12 0.10 -277.00 2830.00 2625 20250117 -52.00 1061 20241209 18.76 2625 -52.00 20250117 1100 14.55 20250409 2625 -52.00 20250117 1061 18.76 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
5 20250512 131039 57 100.00 KOSDAQ 전기·전자 N N N N N 1261 -13 5 -1.02 25855478 20535 86.02 1280 1280 1250 1656 892 1274 1259.09 0.76 0 560 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 255 -4.55 0.45 12 0.10 -277.00 2830.00 2625 20250117 -51.96 1061 20241209 18.85 2625 -51.96 20250117 1100 14.64 20250409 2625 -51.96 20250117 1061 18.85 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
6 20250512 121039 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -14 5 -1.10 24965803 19829 83.07 1280 1280 1250 1656 892 1274 1259.06 0.76 0 554 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 255 -4.55 0.45 12 0.10 -277.00 2830.00 2625 20250117 -52.00 1061 20241209 18.76 2625 -52.00 20250117 1100 14.55 20250409 2625 -52.00 20250117 1061 18.76 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
7 20250512 111039 57 100.00 KOSDAQ 전기·전자 N N N N N 1259 -15 5 -1.18 24537188 19488 81.64 1280 1280 1250 1656 892 1274 1259.09 0.76 0 600 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 255 -4.55 0.44 12 0.10 -277.00 2830.00 2625 20250117 -52.04 1061 20241209 18.66 2625 -52.04 20250117 1100 14.45 20250409 2625 -52.04 20250117 1061 18.66 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
8 20250512 101036 57 100.00 KOSDAQ 전기·전자 N N N N N 1268 -6 5 -0.47 11075117 8772 36.75 1280 1280 1258 1656 892 1274 1262.55 0.76 0 690 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 257 -4.58 0.45 12 0.04 -277.00 2830.00 2625 20250117 -51.70 1061 20241209 19.51 2625 -51.70 20250117 1100 15.27 20250409 2625 -51.70 20250117 1061 19.51 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
9 20250512 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 1274 0 3 0.00 580526 458 1.92 1280 1280 1263 1656 892 1274 1267.52 0.76 0 142 1298 1286 1280 1268 1262 1283 1265 101 382 500 760 1 1 20256888 258 -4.60 0.45 12 0.00 -277.00 2830.00 2625 20250117 -51.47 1061 20241209 20.08 2625 -51.47 20250117 1100 15.82 20250409 2625 -51.47 20250117 1061 20.08 20241209 0.00 Y 312610 500 101 억 154355 N N 0 N 00 N
10 20250509 161030 57 100.00 KOSDAQ 전기·전자 N N N N N 1274 -9 5 -0.70 30640933 23871 295.76 1288 1292 1274 1667 899 1283 1283.61 0.76 0 592 1303 1292 1281 1270 1259 1298 1276 101 384 500 760 1 1 20256888 258 -4.60 0.45 12 0.12 -277.00 2830.00 2625 20250117 -51.47 1061 20241209 20.08 2625 -51.47 20250117 1100 15.82 20250409 2625 -51.47 20250117 1061 20.08 20241209 0.00 Y 312610 500 101 억 154176 N N 0 N 00 N
11 20250509 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 6 2 0.47 29522361 22993 284.88 1288 1292 1274 1667 899 1283 1283.97 0.76 0 592 1303 1292 1281 1270 1259 1298 1276 101 384 500 760 1 1 20256888 261 -4.65 0.46 12 0.11 -277.00 2830.00 2625 20250117 -50.90 1061 20241209 21.49 2625 -50.90 20250117 1100 17.18 20250409 2625 -50.90 20250117 1061 21.49 20241209 0.00 Y 312610 500 101 억 154176 N N 0 N 00 N
12 20250509 141037 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 0 3 0.00 29188540 22733 281.66 1288 1292 1274 1667 899 1283 1283.97 0.76 0 797 1303 1292 1281 1270 1259 1298 1276 101 384 500 760 1 1 20256888 260 -4.63 0.45 12 0.11 -277.00 2830.00 2625 20250117 -51.12 1061 20241209 20.92 2625 -51.12 20250117 1100 16.64 20250409 2625 -51.12 20250117 1061 20.92 20241209 0.00 Y 312610 500 101 억 154176 N N 0 N 00 N