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
396270/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
20250512,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,170,2,2.46,437609870,62341,124.84,6990,7090,6940,8970,4830,6900,7019.62,1.70,0,30567,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1279,-6.17,14.52,12,0.34,-1145.00,487.00,16700,20241119,-57.66,5710,20250409,23.82,14930,-52.65,20250107,5710,23.82,20250409,16700,-57.66,20241119,5710,23.82,20250409,1.10,Y,396270,500,90 억,,307233,N,N,5852,N,00,N
20250512,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,140,2,2.03,426869080,60821,121.80,6990,7090,6940,8970,4830,6900,7018.45,1.70,0,29933,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1273,-6.15,14.46,12,0.34,-1145.00,487.00,16700,20241119,-57.84,5710,20250409,23.29,14930,-52.85,20250107,5710,23.29,20250409,16700,-57.84,20241119,5710,23.29,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,150,2,2.17,342835470,48846,97.82,6990,7090,6940,8970,4830,6900,7018.70,1.70,0,26351,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1275,-6.16,14.48,12,0.27,-1145.00,487.00,16700,20241119,-57.78,5710,20250409,23.47,14930,-52.78,20250107,5710,23.47,20250409,16700,-57.78,20241119,5710,23.47,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,131139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,100,2,1.45,294995750,42041,84.19,6990,7090,6940,8970,4830,6900,7016.86,1.70,0,23602,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1266,-6.11,14.37,12,0.23,-1145.00,487.00,16700,20241119,-58.08,5710,20250409,22.59,14930,-53.11,20250107,5710,22.59,20250409,16700,-58.08,20241119,5710,22.59,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,121140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,110,2,1.59,264609820,37687,75.47,6990,7090,6940,8970,4830,6900,7021.25,1.70,0,20910,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1268,-6.12,14.39,12,0.21,-1145.00,487.00,16700,20241119,-58.02,5710,20250409,22.77,14930,-53.05,20250107,5710,22.77,20250409,16700,-58.02,20241119,5710,22.77,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,170,2,2.46,228518510,32543,65.17,6990,7090,6940,8970,4830,6900,7022.05,1.70,0,18539,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1279,-6.17,14.52,12,0.18,-1145.00,487.00,16700,20241119,-57.66,5710,20250409,23.82,14930,-52.65,20250107,5710,23.82,20250409,16700,-57.66,20241119,5710,23.82,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,70,2,1.01,73823900,10585,21.20,6990,7030,6940,8970,4830,6900,6974.39,1.70,0,1536,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1261,-6.09,14.31,12,0.06,-1145.00,487.00,16700,20241119,-58.26,5710,20250409,22.07,14930,-53.32,20250107,5710,22.07,20250409,16700,-58.26,20241119,5710,22.07,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250512,091139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,50,2,0.72,11709100,1676,3.36,6990,7010,6950,8970,4830,6900,6986.34,1.70,0,-501,7333,7116,6983,6766,6633,7050,6700,90,2070,500,4830,10,1,18088940,1257,-6.07,14.27,12,0.01,-1145.00,487.00,16700,20241119,-58.38,5710,20250409,21.72,14930,-53.45,20250107,5710,21.72,20250409,16700,-58.38,20241119,5710,21.72,20250409,1.10,Y,396270,500,90 억,,307233,N,N,9401,N,00,N
20250509,161129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-50,5,-0.72,347107095,49935,110.24,7170,7200,6850,9030,4870,6950,6951.18,1.78,0,-11936,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1248,-6.03,14.17,12,0.28,-1145.00,487.00,16700,20241119,-58.68,5710,20250409,20.84,14930,-53.78,20250107,5710,20.84,20250409,16700,-58.68,20241119,5710,20.84,20250409,1.10,Y,396270,500,90 억,,321117,N,N,9401,N,00,N
20250509,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-60,5,-0.86,331023375,47600,105.08,7170,7200,6850,9030,4870,6950,6954.27,1.78,0,-12977,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1246,-6.02,14.15,12,0.26,-1145.00,487.00,16700,20241119,-58.74,5710,20250409,20.67,14930,-53.85,20250107,5710,20.67,20250409,16700,-58.74,20241119,5710,20.67,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,N,00,N
20250509,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-50,5,-0.72,266471785,38229,84.39,7170,7200,6870,9030,4870,6950,6970.41,1.78,0,-13473,7236,7092,6996,6852,6756,7045,6805,90,2080,500,4860,10,1,18088940,1248,-6.03,14.17,12,0.21,-1145.00,487.00,16700,20241119,-58.68,5710,20250409,20.84,14930,-53.78,20250107,5710,20.84,20250409,16700,-58.68,20241119,5710,20.84,20250409,1.10,Y,396270,500,90 억,,321117,N,N,4026,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 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 170 2 2.46 437609870 62341 124.84 6990 7090 6940 8970 4830 6900 7019.62 1.70 0 30567 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1279 -6.17 14.52 12 0.34 -1145.00 487.00 16700 20241119 -57.66 5710 20250409 23.82 14930 -52.65 20250107 5710 23.82 20250409 16700 -57.66 20241119 5710 23.82 20250409 1.10 Y 396270 500 90 억 307233 N N 5852 N 00 N
3 20250512 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 140 2 2.03 426869080 60821 121.80 6990 7090 6940 8970 4830 6900 7018.45 1.70 0 29933 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1273 -6.15 14.46 12 0.34 -1145.00 487.00 16700 20241119 -57.84 5710 20250409 23.29 14930 -52.85 20250107 5710 23.29 20250409 16700 -57.84 20241119 5710 23.29 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
4 20250512 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 150 2 2.17 342835470 48846 97.82 6990 7090 6940 8970 4830 6900 7018.70 1.70 0 26351 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1275 -6.16 14.48 12 0.27 -1145.00 487.00 16700 20241119 -57.78 5710 20250409 23.47 14930 -52.78 20250107 5710 23.47 20250409 16700 -57.78 20241119 5710 23.47 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
5 20250512 131139 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 100 2 1.45 294995750 42041 84.19 6990 7090 6940 8970 4830 6900 7016.86 1.70 0 23602 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1266 -6.11 14.37 12 0.23 -1145.00 487.00 16700 20241119 -58.08 5710 20250409 22.59 14930 -53.11 20250107 5710 22.59 20250409 16700 -58.08 20241119 5710 22.59 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
6 20250512 121140 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 110 2 1.59 264609820 37687 75.47 6990 7090 6940 8970 4830 6900 7021.25 1.70 0 20910 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1268 -6.12 14.39 12 0.21 -1145.00 487.00 16700 20241119 -58.02 5710 20250409 22.77 14930 -53.05 20250107 5710 22.77 20250409 16700 -58.02 20241119 5710 22.77 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
7 20250512 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 170 2 2.46 228518510 32543 65.17 6990 7090 6940 8970 4830 6900 7022.05 1.70 0 18539 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1279 -6.17 14.52 12 0.18 -1145.00 487.00 16700 20241119 -57.66 5710 20250409 23.82 14930 -52.65 20250107 5710 23.82 20250409 16700 -57.66 20241119 5710 23.82 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
8 20250512 101136 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 70 2 1.01 73823900 10585 21.20 6990 7030 6940 8970 4830 6900 6974.39 1.70 0 1536 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1261 -6.09 14.31 12 0.06 -1145.00 487.00 16700 20241119 -58.26 5710 20250409 22.07 14930 -53.32 20250107 5710 22.07 20250409 16700 -58.26 20241119 5710 22.07 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
9 20250512 091139 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 50 2 0.72 11709100 1676 3.36 6990 7010 6950 8970 4830 6900 6986.34 1.70 0 -501 7333 7116 6983 6766 6633 7050 6700 90 2070 500 4830 10 1 18088940 1257 -6.07 14.27 12 0.01 -1145.00 487.00 16700 20241119 -58.38 5710 20250409 21.72 14930 -53.45 20250107 5710 21.72 20250409 16700 -58.38 20241119 5710 21.72 20250409 1.10 Y 396270 500 90 억 307233 N N 9401 N 00 N
10 20250509 161129 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -50 5 -0.72 347107095 49935 110.24 7170 7200 6850 9030 4870 6950 6951.18 1.78 0 -11936 7236 7092 6996 6852 6756 7045 6805 90 2080 500 4860 10 1 18088940 1248 -6.03 14.17 12 0.28 -1145.00 487.00 16700 20241119 -58.68 5710 20250409 20.84 14930 -53.78 20250107 5710 20.84 20250409 16700 -58.68 20241119 5710 20.84 20250409 1.10 Y 396270 500 90 억 321117 N N 9401 N 00 N
11 20250509 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -60 5 -0.86 331023375 47600 105.08 7170 7200 6850 9030 4870 6950 6954.27 1.78 0 -12977 7236 7092 6996 6852 6756 7045 6805 90 2080 500 4860 10 1 18088940 1246 -6.02 14.15 12 0.26 -1145.00 487.00 16700 20241119 -58.74 5710 20250409 20.67 14930 -53.85 20250107 5710 20.67 20250409 16700 -58.74 20241119 5710 20.67 20250409 1.10 Y 396270 500 90 억 321117 N N 4026 N 00 N
12 20250509 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -50 5 -0.72 266471785 38229 84.39 7170 7200 6870 9030 4870 6950 6970.41 1.78 0 -13473 7236 7092 6996 6852 6756 7045 6805 90 2080 500 4860 10 1 18088940 1248 -6.03 14.17 12 0.21 -1145.00 487.00 16700 20241119 -58.68 5710 20250409 20.84 14930 -53.78 20250107 5710 20.84 20250409 16700 -58.68 20241119 5710 20.84 20250409 1.10 Y 396270 500 90 억 321117 N N 4026 N 00 N