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
361390/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
20250512,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17240,-500,5,-2.82,1246654510,71110,59.71,18430,18450,16590,23050,12420,17740,17531.35,25.04,0,-8703,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1293,-41.84,3.77,12,0.95,-412.00,4575.00,25000,20241108,-31.04,11290,20240911,52.70,20150,-14.44,20250213,13000,32.62,20250407,25000,-31.04,20241108,11290,52.70,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,4708,N,00,N
20250512,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17170,-570,5,-3.21,1213942340,69212,58.12,18430,18450,16590,23050,12420,17740,17539.48,25.04,0,-8328,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1288,-41.67,3.75,12,0.92,-412.00,4575.00,25000,20241108,-31.32,11290,20240911,52.08,20150,-14.79,20250213,13000,32.08,20250407,25000,-31.32,20241108,11290,52.08,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17130,-610,5,-3.44,1099567110,62552,52.52,18430,18450,16590,23050,12420,17740,17578.45,25.04,0,-4890,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1285,-41.58,3.74,12,0.83,-412.00,4575.00,25000,20241108,-31.48,11290,20240911,51.73,20150,-14.99,20250213,13000,31.77,20250407,25000,-31.48,20241108,11290,51.73,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,131116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17070,-670,5,-3.78,1029858370,58469,49.10,18430,18450,16590,23050,12420,17740,17613.75,25.04,0,-5014,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1280,-41.43,3.73,12,0.78,-412.00,4575.00,25000,20241108,-31.72,11290,20240911,51.20,20150,-15.29,20250213,13000,31.31,20250407,25000,-31.72,20241108,11290,51.20,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,121117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17250,-490,5,-2.76,827594805,46637,39.16,18430,18450,17210,23050,12420,17740,17745.46,25.04,0,-5847,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1294,-41.87,3.77,12,0.62,-412.00,4575.00,25000,20241108,-31.00,11290,20240911,52.79,20150,-14.39,20250213,13000,32.69,20250407,25000,-31.00,20241108,11290,52.79,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17520,-220,5,-1.24,686088915,38520,32.35,18430,18450,17450,23050,12420,17740,17811.24,25.04,0,-3160,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1314,-42.52,3.83,12,0.51,-412.00,4575.00,25000,20241108,-29.92,11290,20240911,55.18,20150,-13.05,20250213,13000,34.77,20250407,25000,-29.92,20241108,11290,55.18,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,101113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17650,-90,5,-0.51,517547005,28945,24.31,18430,18450,17450,23050,12420,17740,17880.36,25.04,0,-1957,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1324,-42.84,3.86,12,0.39,-412.00,4575.00,25000,20241108,-29.40,11290,20240911,56.33,20150,-12.41,20250213,13000,35.77,20250407,25000,-29.40,20241108,11290,56.33,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250512,091116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18290,550,2,3.10,135285180,7387,6.20,18430,18450,18190,23050,12420,17740,18313.95,25.04,0,-34,18926,18332,17716,17122,16506,18630,17420,38,5310,500,12060,10,1,7500789,1372,-44.39,4.00,12,0.10,-412.00,4575.00,25000,20241108,-26.84,11290,20240911,62.00,20150,-9.23,20250213,13000,40.69,20250407,25000,-26.84,20241108,11290,62.00,20240911,3.97,Y,361390,500,37 억,,1878265,N,N,5859,N,00,N
20250509,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17740,520,2,3.02,2112847920,119090,346.45,17420,18310,17100,22350,12060,17220,17741.61,24.95,0,6410,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1331,-43.06,3.88,12,1.59,-412.00,4575.00,25000,20241108,-29.04,11290,20240911,57.13,20150,-11.96,20250213,13000,36.46,20250407,25000,-29.04,20241108,11290,57.13,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,5859,N,00,N
20250509,151119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17760,540,2,3.14,2061660960,116204,338.06,17420,18310,17100,22350,12060,17220,17741.74,24.95,0,5028,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1332,-43.11,3.88,12,1.55,-412.00,4575.00,25000,20241108,-28.96,11290,20240911,57.31,20150,-11.86,20250213,13000,36.62,20250407,25000,-28.96,20241108,11290,57.31,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,N,00,N
20250509,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17590,370,2,2.15,1918158720,108085,314.44,17420,18310,17100,22350,12060,17220,17746.76,24.95,0,1820,17626,17422,17236,17032,16846,17330,16940,38,5130,500,11700,10,1,7500789,1319,-42.69,3.84,12,1.44,-412.00,4575.00,25000,20241108,-29.64,11290,20240911,55.80,20150,-12.70,20250213,13000,35.31,20250407,25000,-29.64,20241108,11290,55.80,20240911,4.00,Y,361390,500,37 억,,1871256,N,N,4230,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 17240 -500 5 -2.82 1246654510 71110 59.71 18430 18450 16590 23050 12420 17740 17531.35 25.04 0 -8703 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1293 -41.84 3.77 12 0.95 -412.00 4575.00 25000 20241108 -31.04 11290 20240911 52.70 20150 -14.44 20250213 13000 32.62 20250407 25000 -31.04 20241108 11290 52.70 20240911 3.97 Y 361390 500 37 억 1878265 N N 4708 N 00 N
3 20250512 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 17170 -570 5 -3.21 1213942340 69212 58.12 18430 18450 16590 23050 12420 17740 17539.48 25.04 0 -8328 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1288 -41.67 3.75 12 0.92 -412.00 4575.00 25000 20241108 -31.32 11290 20240911 52.08 20150 -14.79 20250213 13000 32.08 20250407 25000 -31.32 20241108 11290 52.08 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
4 20250512 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 17130 -610 5 -3.44 1099567110 62552 52.52 18430 18450 16590 23050 12420 17740 17578.45 25.04 0 -4890 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1285 -41.58 3.74 12 0.83 -412.00 4575.00 25000 20241108 -31.48 11290 20240911 51.73 20150 -14.99 20250213 13000 31.77 20250407 25000 -31.48 20241108 11290 51.73 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
5 20250512 131116 57 100.00 KOSDAQ 전기·전자 N N N N N 17070 -670 5 -3.78 1029858370 58469 49.10 18430 18450 16590 23050 12420 17740 17613.75 25.04 0 -5014 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1280 -41.43 3.73 12 0.78 -412.00 4575.00 25000 20241108 -31.72 11290 20240911 51.20 20150 -15.29 20250213 13000 31.31 20250407 25000 -31.72 20241108 11290 51.20 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
6 20250512 121117 57 100.00 KOSDAQ 전기·전자 N N N N N 17250 -490 5 -2.76 827594805 46637 39.16 18430 18450 17210 23050 12420 17740 17745.46 25.04 0 -5847 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1294 -41.87 3.77 12 0.62 -412.00 4575.00 25000 20241108 -31.00 11290 20240911 52.79 20150 -14.39 20250213 13000 32.69 20250407 25000 -31.00 20241108 11290 52.79 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
7 20250512 111116 57 100.00 KOSDAQ 전기·전자 N N N N N 17520 -220 5 -1.24 686088915 38520 32.35 18430 18450 17450 23050 12420 17740 17811.24 25.04 0 -3160 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1314 -42.52 3.83 12 0.51 -412.00 4575.00 25000 20241108 -29.92 11290 20240911 55.18 20150 -13.05 20250213 13000 34.77 20250407 25000 -29.92 20241108 11290 55.18 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
8 20250512 101113 57 100.00 KOSDAQ 전기·전자 N N N N N 17650 -90 5 -0.51 517547005 28945 24.31 18430 18450 17450 23050 12420 17740 17880.36 25.04 0 -1957 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1324 -42.84 3.86 12 0.39 -412.00 4575.00 25000 20241108 -29.40 11290 20240911 56.33 20150 -12.41 20250213 13000 35.77 20250407 25000 -29.40 20241108 11290 56.33 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
9 20250512 091116 57 100.00 KOSDAQ 전기·전자 N N N N N 18290 550 2 3.10 135285180 7387 6.20 18430 18450 18190 23050 12420 17740 18313.95 25.04 0 -34 18926 18332 17716 17122 16506 18630 17420 38 5310 500 12060 10 1 7500789 1372 -44.39 4.00 12 0.10 -412.00 4575.00 25000 20241108 -26.84 11290 20240911 62.00 20150 -9.23 20250213 13000 40.69 20250407 25000 -26.84 20241108 11290 62.00 20240911 3.97 Y 361390 500 37 억 1878265 N N 5859 N 00 N
10 20250509 161106 57 100.00 KOSDAQ 전기·전자 N N N N N 17740 520 2 3.02 2112847920 119090 346.45 17420 18310 17100 22350 12060 17220 17741.61 24.95 0 6410 17626 17422 17236 17032 16846 17330 16940 38 5130 500 11700 10 1 7500789 1331 -43.06 3.88 12 1.59 -412.00 4575.00 25000 20241108 -29.04 11290 20240911 57.13 20150 -11.96 20250213 13000 36.46 20250407 25000 -29.04 20241108 11290 57.13 20240911 4.00 Y 361390 500 37 억 1871256 N N 5859 N 00 N
11 20250509 151119 57 100.00 KOSDAQ 전기·전자 N N N N N 17760 540 2 3.14 2061660960 116204 338.06 17420 18310 17100 22350 12060 17220 17741.74 24.95 0 5028 17626 17422 17236 17032 16846 17330 16940 38 5130 500 11700 10 1 7500789 1332 -43.11 3.88 12 1.55 -412.00 4575.00 25000 20241108 -28.96 11290 20240911 57.31 20150 -11.86 20250213 13000 36.62 20250407 25000 -28.96 20241108 11290 57.31 20240911 4.00 Y 361390 500 37 억 1871256 N N 4230 N 00 N
12 20250509 141114 57 100.00 KOSDAQ 전기·전자 N N N N N 17590 370 2 2.15 1918158720 108085 314.44 17420 18310 17100 22350 12060 17220 17746.76 24.95 0 1820 17626 17422 17236 17032 16846 17330 16940 38 5130 500 11700 10 1 7500789 1319 -42.69 3.84 12 1.44 -412.00 4575.00 25000 20241108 -29.64 11290 20240911 55.80 20150 -12.70 20250213 13000 35.31 20250407 25000 -29.64 20241108 11290 55.80 20240911 4.00 Y 361390 500 37 억 1871256 N N 4230 N 00 N