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
356860/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
20250512,161103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19210,1800,2,10.34,6181092680,330608,638.93,17710,19280,17710,22600,12190,17410,18695.71,2.56,0,88620,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1889,52.20,1.66,12,3.36,368.00,11581.00,32550,20240509,-40.98,10650,20241210,80.38,25850,-25.69,20250325,12310,56.05,20250203,27750,-30.77,20240516,10650,80.38,20241210,8.63,Y,356860,500,49 억,,251806,N,N,1743,N,00,N
20250512,151115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19110,1700,2,9.76,5460530790,293080,566.40,17710,19130,17710,22600,12190,17410,18631.54,2.56,0,92687,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1879,51.93,1.65,12,2.98,368.00,11581.00,32550,20240509,-41.29,10650,20241210,79.44,25850,-26.07,20250325,12310,55.24,20250203,27750,-31.14,20240516,10650,79.44,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,141114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18990,1580,2,9.08,4530026660,244042,471.63,17710,19110,17710,22600,12190,17410,18562.49,2.56,0,78684,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1867,51.60,1.64,12,2.48,368.00,11581.00,32550,20240509,-41.66,10650,20241210,78.31,25850,-26.54,20250325,12310,54.26,20250203,27750,-31.57,20240516,10650,78.31,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,131113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18740,1330,2,7.64,3337787770,180955,349.71,17710,18810,17710,22600,12190,17410,18445.40,2.56,0,62768,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1843,50.92,1.62,12,1.84,368.00,11581.00,32550,20240509,-42.43,10650,20241210,75.96,25850,-27.50,20250325,12310,52.23,20250203,27750,-32.47,20240516,10650,75.96,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,121113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18720,1310,2,7.52,3085277710,167463,323.64,17710,18810,17710,22600,12190,17410,18423.64,2.56,0,65707,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1841,50.87,1.62,12,1.70,368.00,11581.00,32550,20240509,-42.49,10650,20241210,75.77,25850,-27.58,20250325,12310,52.07,20250203,27750,-32.54,20240516,10650,75.77,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,111112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18790,1380,2,7.93,2438319220,132892,256.83,17710,18800,17710,22600,12190,17410,18348.13,2.56,0,59258,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1848,51.06,1.62,12,1.35,368.00,11581.00,32550,20240509,-42.27,10650,20241210,76.43,25850,-27.31,20250325,12310,52.64,20250203,27750,-32.29,20240516,10650,76.43,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,101109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,480,2,2.76,522695060,29235,56.50,17710,17980,17710,22600,12190,17410,17879.09,2.56,0,8563,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1759,48.61,1.54,12,0.30,368.00,11581.00,32550,20240509,-45.04,10650,20241210,67.98,25850,-30.79,20250325,12310,45.33,20250203,27750,-35.53,20240516,10650,67.98,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250512,091112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,480,2,2.76,250899810,14023,27.10,17710,17980,17710,22600,12190,17410,17892.02,2.56,0,7658,18216,17812,17576,17172,16936,17695,17055,49,5190,500,12530,10,1,9832630,1759,48.61,1.54,12,0.14,368.00,11581.00,32550,20240509,-45.04,10650,20241210,67.98,25850,-30.79,20250325,12310,45.33,20250203,27750,-35.53,20240516,10650,67.98,20241210,8.63,Y,356860,500,49 억,,251806,N,N,2461,N,00,N
20250509,161103,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17410,-460,5,-2.57,907630700,51744,108.40,17940,17980,17340,23200,12510,17870,17540.85,2.63,0,-8086,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1712,47.31,1.50,12,0.53,368.00,11581.00,32550,20240509,-46.51,10650,20241210,63.47,25850,-32.65,20250325,12310,41.43,20250203,32550,-46.51,20240509,10650,63.47,20241210,8.72,Y,356860,500,49 억,,258279,N,N,2461,N,00,N
20250509,151115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17440,-430,5,-2.41,878709965,50083,104.92,17940,17980,17340,23200,12510,17870,17545.07,2.63,0,-7828,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1715,47.39,1.51,12,0.51,368.00,11581.00,32550,20240509,-46.42,10650,20241210,63.76,25850,-32.53,20250325,12310,41.67,20250203,32550,-46.42,20240509,10650,63.76,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,N,00,N
20250509,141111,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17380,-490,5,-2.74,772374190,43962,92.10,17940,17980,17350,23200,12510,17870,17569.13,2.63,0,-9161,18436,18152,17956,17672,17476,18055,17575,49,5330,500,12860,10,1,9832630,1709,47.23,1.50,12,0.45,368.00,11581.00,32550,20240509,-46.61,10650,20241210,63.19,25850,-32.77,20250325,12310,41.19,20250203,32550,-46.61,20240509,10650,63.19,20241210,8.72,Y,356860,500,49 억,,258279,N,N,1037,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 161103 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19210 1800 2 10.34 6181092680 330608 638.93 17710 19280 17710 22600 12190 17410 18695.71 2.56 0 88620 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1889 52.20 1.66 12 3.36 368.00 11581.00 32550 20240509 -40.98 10650 20241210 80.38 25850 -25.69 20250325 12310 56.05 20250203 27750 -30.77 20240516 10650 80.38 20241210 8.63 Y 356860 500 49 억 251806 N N 1743 N 00 N
3 20250512 151115 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19110 1700 2 9.76 5460530790 293080 566.40 17710 19130 17710 22600 12190 17410 18631.54 2.56 0 92687 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1879 51.93 1.65 12 2.98 368.00 11581.00 32550 20240509 -41.29 10650 20241210 79.44 25850 -26.07 20250325 12310 55.24 20250203 27750 -31.14 20240516 10650 79.44 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
4 20250512 141114 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18990 1580 2 9.08 4530026660 244042 471.63 17710 19110 17710 22600 12190 17410 18562.49 2.56 0 78684 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1867 51.60 1.64 12 2.48 368.00 11581.00 32550 20240509 -41.66 10650 20241210 78.31 25850 -26.54 20250325 12310 54.26 20250203 27750 -31.57 20240516 10650 78.31 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
5 20250512 131113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18740 1330 2 7.64 3337787770 180955 349.71 17710 18810 17710 22600 12190 17410 18445.40 2.56 0 62768 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1843 50.92 1.62 12 1.84 368.00 11581.00 32550 20240509 -42.43 10650 20241210 75.96 25850 -27.50 20250325 12310 52.23 20250203 27750 -32.47 20240516 10650 75.96 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
6 20250512 121113 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18720 1310 2 7.52 3085277710 167463 323.64 17710 18810 17710 22600 12190 17410 18423.64 2.56 0 65707 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1841 50.87 1.62 12 1.70 368.00 11581.00 32550 20240509 -42.49 10650 20241210 75.77 25850 -27.58 20250325 12310 52.07 20250203 27750 -32.54 20240516 10650 75.77 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
7 20250512 111112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18790 1380 2 7.93 2438319220 132892 256.83 17710 18800 17710 22600 12190 17410 18348.13 2.56 0 59258 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1848 51.06 1.62 12 1.35 368.00 11581.00 32550 20240509 -42.27 10650 20241210 76.43 25850 -27.31 20250325 12310 52.64 20250203 27750 -32.29 20240516 10650 76.43 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
8 20250512 101109 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17890 480 2 2.76 522695060 29235 56.50 17710 17980 17710 22600 12190 17410 17879.09 2.56 0 8563 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1759 48.61 1.54 12 0.30 368.00 11581.00 32550 20240509 -45.04 10650 20241210 67.98 25850 -30.79 20250325 12310 45.33 20250203 27750 -35.53 20240516 10650 67.98 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
9 20250512 091112 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17890 480 2 2.76 250899810 14023 27.10 17710 17980 17710 22600 12190 17410 17892.02 2.56 0 7658 18216 17812 17576 17172 16936 17695 17055 49 5190 500 12530 10 1 9832630 1759 48.61 1.54 12 0.14 368.00 11581.00 32550 20240509 -45.04 10650 20241210 67.98 25850 -30.79 20250325 12310 45.33 20250203 27750 -35.53 20240516 10650 67.98 20241210 8.63 Y 356860 500 49 억 251806 N N 2461 N 00 N
10 20250509 161103 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17410 -460 5 -2.57 907630700 51744 108.40 17940 17980 17340 23200 12510 17870 17540.85 2.63 0 -8086 18436 18152 17956 17672 17476 18055 17575 49 5330 500 12860 10 1 9832630 1712 47.31 1.50 12 0.53 368.00 11581.00 32550 20240509 -46.51 10650 20241210 63.47 25850 -32.65 20250325 12310 41.43 20250203 32550 -46.51 20240509 10650 63.47 20241210 8.72 Y 356860 500 49 억 258279 N N 2461 N 00 N
11 20250509 151115 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17440 -430 5 -2.41 878709965 50083 104.92 17940 17980 17340 23200 12510 17870 17545.07 2.63 0 -7828 18436 18152 17956 17672 17476 18055 17575 49 5330 500 12860 10 1 9832630 1715 47.39 1.51 12 0.51 368.00 11581.00 32550 20240509 -46.42 10650 20241210 63.76 25850 -32.53 20250325 12310 41.67 20250203 32550 -46.42 20240509 10650 63.76 20241210 8.72 Y 356860 500 49 억 258279 N N 1037 N 00 N
12 20250509 141111 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17380 -490 5 -2.74 772374190 43962 92.10 17940 17980 17350 23200 12510 17870 17569.13 2.63 0 -9161 18436 18152 17956 17672 17476 18055 17575 49 5330 500 12860 10 1 9832630 1709 47.23 1.50 12 0.45 368.00 11581.00 32550 20240509 -46.61 10650 20241210 63.19 25850 -32.77 20250325 12310 41.19 20250203 32550 -46.61 20240509 10650 63.19 20241210 8.72 Y 356860 500 49 억 258279 N N 1037 N 00 N