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
360070/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
20250512,161106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26850,50,2,0.19,296569075,11090,70.27,26500,27000,26400,34800,18800,26800,26741.63,0.00,0,3381,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2185,-26.56,1.50,12,0.14,-1011.00,17923.00,59800,20240429,-55.10,22700,20250409,18.28,46400,-42.13,20250219,22700,18.28,20250409,58900,-54.41,20240612,22700,18.28,20250409,3.13,Y,360070,500,40 억,,0,N,N,466,N,00,N
20250512,151118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26700,-100,5,-0.37,265854775,9945,63.01,26500,27000,26400,34800,18800,26800,26732.51,0.00,0,3396,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2173,-26.41,1.49,12,0.12,-1011.00,17923.00,59800,20240429,-55.35,22700,20250409,17.62,46400,-42.46,20250219,22700,17.62,20250409,58900,-54.67,20240612,22700,17.62,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,141117,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26850,50,2,0.19,217048250,8123,51.47,26500,27000,26400,34800,18800,26800,26720.21,0.00,0,3079,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2185,-26.56,1.50,12,0.10,-1011.00,17923.00,59800,20240429,-55.10,22700,20250409,18.28,46400,-42.13,20250219,22700,18.28,20250409,58900,-54.41,20240612,22700,18.28,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,131116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,0,3,0.00,184747950,6916,43.82,26500,27000,26400,34800,18800,26800,26713.12,0.00,0,2594,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2181,-26.51,1.50,12,0.08,-1011.00,17923.00,59800,20240429,-55.18,22700,20250409,18.06,46400,-42.24,20250219,22700,18.06,20250409,58900,-54.50,20240612,22700,18.06,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,121117,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26950,150,2,0.56,163922250,6138,38.89,26500,27000,26400,34800,18800,26800,26706.13,0.00,0,2345,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2193,-26.66,1.50,12,0.08,-1011.00,17923.00,59800,20240429,-54.93,22700,20250409,18.72,46400,-41.92,20250219,22700,18.72,20250409,58900,-54.24,20240612,22700,18.72,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,111115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26900,100,2,0.37,137337750,5151,32.64,26500,27000,26400,34800,18800,26800,26662.35,0.00,0,1681,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2189,-26.61,1.50,12,0.06,-1011.00,17923.00,59800,20240429,-55.02,22700,20250409,18.50,46400,-42.03,20250219,22700,18.50,20250409,58900,-54.33,20240612,22700,18.50,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,101113,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26750,-50,5,-0.19,102643900,3859,24.45,26500,26800,26400,34800,18800,26800,26598.57,0.00,0,845,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2177,-26.46,1.49,12,0.05,-1011.00,17923.00,59800,20240429,-55.27,22700,20250409,17.84,46400,-42.35,20250219,22700,17.84,20250409,58900,-54.58,20240612,22700,17.84,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250512,091115,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26550,-250,5,-0.93,33852400,1276,8.08,26500,26750,26500,34800,18800,26800,26530.09,0.00,0,-407,28133,27466,26983,26316,25833,27225,26075,41,8000,500,18760,50,1,8138143,2161,-26.26,1.48,12,0.02,-1011.00,17923.00,59800,20240429,-55.60,22700,20250409,16.96,46400,-42.78,20250219,22700,16.96,20250409,58900,-54.92,20240612,22700,16.96,20250409,3.13,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250509,161106,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26800,-650,5,-2.37,423722800,15783,85.37,27450,27650,26500,35650,19250,27450,26846.80,0.00,0,-7220,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2181,-26.51,1.50,12,0.19,-1011.00,17923.00,60500,20240425,-55.70,22700,20250409,18.06,46400,-42.24,20250219,22700,18.06,20250409,58900,-54.50,20240612,22700,18.06,20250409,3.09,Y,360070,500,40 억,,0,N,N,2215,N,00,N
20250509,151118,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26600,-850,5,-3.10,384696300,14327,77.50,27450,27650,26500,35650,19250,27450,26851.14,0.00,0,-6628,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2165,-26.31,1.48,12,0.18,-1011.00,17923.00,60500,20240425,-56.03,22700,20250409,17.18,46400,-42.67,20250219,22700,17.18,20250409,58900,-54.84,20240612,22700,17.18,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,N,00,N
20250509,141114,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26650,-800,5,-2.91,353524700,13154,71.15,27450,27650,26500,35650,19250,27450,26875.83,0.00,0,-5842,27983,27716,27383,27116,26783,27850,27250,41,8200,500,19210,50,1,8138143,2169,-26.36,1.49,12,0.16,-1011.00,17923.00,60500,20240425,-55.95,22700,20250409,17.40,46400,-42.56,20250219,22700,17.40,20250409,58900,-54.75,20240612,22700,17.40,20250409,3.09,Y,360070,500,40 억,,0,N,N,3921,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 161106 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26850 50 2 0.19 296569075 11090 70.27 26500 27000 26400 34800 18800 26800 26741.63 0.00 0 3381 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2185 -26.56 1.50 12 0.14 -1011.00 17923.00 59800 20240429 -55.10 22700 20250409 18.28 46400 -42.13 20250219 22700 18.28 20250409 58900 -54.41 20240612 22700 18.28 20250409 3.13 Y 360070 500 40 억 0 N N 466 N 00 N
3 20250512 151118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26700 -100 5 -0.37 265854775 9945 63.01 26500 27000 26400 34800 18800 26800 26732.51 0.00 0 3396 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2173 -26.41 1.49 12 0.12 -1011.00 17923.00 59800 20240429 -55.35 22700 20250409 17.62 46400 -42.46 20250219 22700 17.62 20250409 58900 -54.67 20240612 22700 17.62 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
4 20250512 141117 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26850 50 2 0.19 217048250 8123 51.47 26500 27000 26400 34800 18800 26800 26720.21 0.00 0 3079 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2185 -26.56 1.50 12 0.10 -1011.00 17923.00 59800 20240429 -55.10 22700 20250409 18.28 46400 -42.13 20250219 22700 18.28 20250409 58900 -54.41 20240612 22700 18.28 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
5 20250512 131116 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26800 0 3 0.00 184747950 6916 43.82 26500 27000 26400 34800 18800 26800 26713.12 0.00 0 2594 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2181 -26.51 1.50 12 0.08 -1011.00 17923.00 59800 20240429 -55.18 22700 20250409 18.06 46400 -42.24 20250219 22700 18.06 20250409 58900 -54.50 20240612 22700 18.06 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
6 20250512 121117 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26950 150 2 0.56 163922250 6138 38.89 26500 27000 26400 34800 18800 26800 26706.13 0.00 0 2345 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2193 -26.66 1.50 12 0.08 -1011.00 17923.00 59800 20240429 -54.93 22700 20250409 18.72 46400 -41.92 20250219 22700 18.72 20250409 58900 -54.24 20240612 22700 18.72 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
7 20250512 111115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26900 100 2 0.37 137337750 5151 32.64 26500 27000 26400 34800 18800 26800 26662.35 0.00 0 1681 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2189 -26.61 1.50 12 0.06 -1011.00 17923.00 59800 20240429 -55.02 22700 20250409 18.50 46400 -42.03 20250219 22700 18.50 20250409 58900 -54.33 20240612 22700 18.50 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
8 20250512 101113 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26750 -50 5 -0.19 102643900 3859 24.45 26500 26800 26400 34800 18800 26800 26598.57 0.00 0 845 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2177 -26.46 1.49 12 0.05 -1011.00 17923.00 59800 20240429 -55.27 22700 20250409 17.84 46400 -42.35 20250219 22700 17.84 20250409 58900 -54.58 20240612 22700 17.84 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
9 20250512 091115 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26550 -250 5 -0.93 33852400 1276 8.08 26500 26750 26500 34800 18800 26800 26530.09 0.00 0 -407 28133 27466 26983 26316 25833 27225 26075 41 8000 500 18760 50 1 8138143 2161 -26.26 1.48 12 0.02 -1011.00 17923.00 59800 20240429 -55.60 22700 20250409 16.96 46400 -42.78 20250219 22700 16.96 20250409 58900 -54.92 20240612 22700 16.96 20250409 3.13 Y 360070 500 40 억 0 N N 2215 N 00 N
10 20250509 161106 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26800 -650 5 -2.37 423722800 15783 85.37 27450 27650 26500 35650 19250 27450 26846.80 0.00 0 -7220 27983 27716 27383 27116 26783 27850 27250 41 8200 500 19210 50 1 8138143 2181 -26.51 1.50 12 0.19 -1011.00 17923.00 60500 20240425 -55.70 22700 20250409 18.06 46400 -42.24 20250219 22700 18.06 20250409 58900 -54.50 20240612 22700 18.06 20250409 3.09 Y 360070 500 40 억 0 N N 2215 N 00 N
11 20250509 151118 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26600 -850 5 -3.10 384696300 14327 77.50 27450 27650 26500 35650 19250 27450 26851.14 0.00 0 -6628 27983 27716 27383 27116 26783 27850 27250 41 8200 500 19210 50 1 8138143 2165 -26.31 1.48 12 0.18 -1011.00 17923.00 60500 20240425 -56.03 22700 20250409 17.18 46400 -42.67 20250219 22700 17.18 20250409 58900 -54.84 20240612 22700 17.18 20250409 3.09 Y 360070 500 40 억 0 N N 3921 N 00 N
12 20250509 141114 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26650 -800 5 -2.91 353524700 13154 71.15 27450 27650 26500 35650 19250 27450 26875.83 0.00 0 -5842 27983 27716 27383 27116 26783 27850 27250 41 8200 500 19210 50 1 8138143 2169 -26.36 1.49 12 0.16 -1011.00 17923.00 60500 20240425 -55.95 22700 20250409 17.40 46400 -42.56 20250219 22700 17.40 20250409 58900 -54.75 20240612 22700 17.40 20250409 3.09 Y 360070 500 40 억 0 N N 3921 N 00 N