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
441270/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
20250512,161152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5620,-30,5,-0.53,618208730,110155,63.94,5680,5790,5530,7340,3960,5650,5612.17,2.54,0,-3368,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2079,-12.09,1.49,12,0.30,-465.00,3780.00,11740,20240522,-52.13,3795,20241209,48.09,6450,-12.87,20250212,3855,45.78,20250409,11740,-52.13,20240522,3795,48.09,20241209,4.95,Y,441270,500,184 억,,938451,N,N,16641,N,00,N
20250512,151205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-20,5,-0.35,595837560,106173,61.63,5680,5790,5530,7340,3960,5650,5611.95,2.54,0,-4000,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2082,-12.11,1.49,12,0.29,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,141203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5600,-50,5,-0.88,572295220,101981,59.20,5680,5790,5530,7340,3960,5650,5611.78,2.54,0,-2709,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2071,-12.04,1.48,12,0.28,-465.00,3780.00,11740,20240522,-52.30,3795,20241209,47.56,6450,-13.18,20250212,3855,45.27,20250409,11740,-52.30,20240522,3795,47.56,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,131202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5560,-90,5,-1.59,511908310,91147,52.91,5680,5790,5530,7340,3960,5650,5616.29,2.54,0,-1870,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2057,-11.96,1.47,12,0.25,-465.00,3780.00,11740,20240522,-52.64,3795,20241209,46.51,6450,-13.80,20250212,3855,44.23,20250409,11740,-52.64,20240522,3795,46.51,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,121203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5590,-60,5,-1.06,462663060,82293,47.77,5680,5790,5530,7340,3960,5650,5622.14,2.54,0,-821,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2068,-12.02,1.48,12,0.22,-465.00,3780.00,11740,20240522,-52.39,3795,20241209,47.30,6450,-13.33,20250212,3855,45.01,20250409,11740,-52.39,20240522,3795,47.30,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,111202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5640,-10,5,-0.18,396097130,70435,40.89,5680,5790,5530,7340,3960,5650,5623.58,2.54,0,-3878,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2086,-12.13,1.49,12,0.19,-465.00,3780.00,11740,20240522,-51.96,3795,20241209,48.62,6450,-12.56,20250212,3855,46.30,20250409,11740,-51.96,20240522,3795,48.62,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,101159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5620,-30,5,-0.53,276632090,49299,28.62,5680,5790,5530,7340,3960,5650,5611.31,2.54,0,-11077,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2079,-12.09,1.49,12,0.13,-465.00,3780.00,11740,20240522,-52.13,3795,20241209,48.09,6450,-12.87,20250212,3855,45.78,20250409,11740,-52.13,20240522,3795,48.09,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250512,091202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5610,-40,5,-0.71,48683110,8590,4.99,5680,5790,5600,7340,3960,5650,5667.42,2.54,0,-7069,6010,5830,5690,5510,5370,5760,5440,185,1690,500,4060,10,1,36987901,2075,-12.06,1.48,12,0.02,-465.00,3780.00,11740,20240522,-52.21,3795,20241209,47.83,6450,-13.02,20250212,3855,45.53,20250409,11740,-52.21,20240522,3795,47.83,20241209,4.95,Y,441270,500,184 억,,938451,N,N,17885,N,00,N
20250509,161152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5650,-150,5,-2.59,977733950,172273,49.68,5870,5870,5550,7540,4060,5800,5675.49,2.63,0,-23755,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2090,-12.15,1.49,12,0.47,-465.00,3780.00,11740,20240522,-51.87,3795,20241209,48.88,6450,-12.40,20250212,3855,46.56,20250409,11740,-51.87,20240522,3795,48.88,20241209,4.95,Y,441270,500,184 억,,971450,N,N,17885,N,00,N
20250509,151205,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-170,5,-2.93,940118460,165569,47.75,5870,5870,5550,7540,4060,5800,5678.10,2.63,0,-23164,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2082,-12.11,1.49,12,0.45,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,N,00,N
20250509,141200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,5630,-170,5,-2.93,826533330,145419,41.94,5870,5870,5550,7540,4060,5800,5683.80,2.63,0,-21830,6206,6002,5736,5532,5266,6105,5635,185,1740,500,4170,10,1,36987901,2082,-12.11,1.49,12,0.39,-465.00,3780.00,11740,20240522,-52.04,3795,20241209,48.35,6450,-12.71,20250212,3855,46.04,20250409,11740,-52.04,20240522,3795,48.35,20241209,4.95,Y,441270,500,184 억,,971450,N,N,12350,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 161152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5620 -30 5 -0.53 618208730 110155 63.94 5680 5790 5530 7340 3960 5650 5612.17 2.54 0 -3368 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2079 -12.09 1.49 12 0.30 -465.00 3780.00 11740 20240522 -52.13 3795 20241209 48.09 6450 -12.87 20250212 3855 45.78 20250409 11740 -52.13 20240522 3795 48.09 20241209 4.95 Y 441270 500 184 억 938451 N N 16641 N 00 N
3 20250512 151205 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5630 -20 5 -0.35 595837560 106173 61.63 5680 5790 5530 7340 3960 5650 5611.95 2.54 0 -4000 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2082 -12.11 1.49 12 0.29 -465.00 3780.00 11740 20240522 -52.04 3795 20241209 48.35 6450 -12.71 20250212 3855 46.04 20250409 11740 -52.04 20240522 3795 48.35 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
4 20250512 141203 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5600 -50 5 -0.88 572295220 101981 59.20 5680 5790 5530 7340 3960 5650 5611.78 2.54 0 -2709 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2071 -12.04 1.48 12 0.28 -465.00 3780.00 11740 20240522 -52.30 3795 20241209 47.56 6450 -13.18 20250212 3855 45.27 20250409 11740 -52.30 20240522 3795 47.56 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
5 20250512 131202 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5560 -90 5 -1.59 511908310 91147 52.91 5680 5790 5530 7340 3960 5650 5616.29 2.54 0 -1870 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2057 -11.96 1.47 12 0.25 -465.00 3780.00 11740 20240522 -52.64 3795 20241209 46.51 6450 -13.80 20250212 3855 44.23 20250409 11740 -52.64 20240522 3795 46.51 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
6 20250512 121203 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5590 -60 5 -1.06 462663060 82293 47.77 5680 5790 5530 7340 3960 5650 5622.14 2.54 0 -821 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2068 -12.02 1.48 12 0.22 -465.00 3780.00 11740 20240522 -52.39 3795 20241209 47.30 6450 -13.33 20250212 3855 45.01 20250409 11740 -52.39 20240522 3795 47.30 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
7 20250512 111202 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5640 -10 5 -0.18 396097130 70435 40.89 5680 5790 5530 7340 3960 5650 5623.58 2.54 0 -3878 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2086 -12.13 1.49 12 0.19 -465.00 3780.00 11740 20240522 -51.96 3795 20241209 48.62 6450 -12.56 20250212 3855 46.30 20250409 11740 -51.96 20240522 3795 48.62 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
8 20250512 101159 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5620 -30 5 -0.53 276632090 49299 28.62 5680 5790 5530 7340 3960 5650 5611.31 2.54 0 -11077 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2079 -12.09 1.49 12 0.13 -465.00 3780.00 11740 20240522 -52.13 3795 20241209 48.09 6450 -12.87 20250212 3855 45.78 20250409 11740 -52.13 20240522 3795 48.09 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
9 20250512 091202 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5610 -40 5 -0.71 48683110 8590 4.99 5680 5790 5600 7340 3960 5650 5667.42 2.54 0 -7069 6010 5830 5690 5510 5370 5760 5440 185 1690 500 4060 10 1 36987901 2075 -12.06 1.48 12 0.02 -465.00 3780.00 11740 20240522 -52.21 3795 20241209 47.83 6450 -13.02 20250212 3855 45.53 20250409 11740 -52.21 20240522 3795 47.83 20241209 4.95 Y 441270 500 184 억 938451 N N 17885 N 00 N
10 20250509 161152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5650 -150 5 -2.59 977733950 172273 49.68 5870 5870 5550 7540 4060 5800 5675.49 2.63 0 -23755 6206 6002 5736 5532 5266 6105 5635 185 1740 500 4170 10 1 36987901 2090 -12.15 1.49 12 0.47 -465.00 3780.00 11740 20240522 -51.87 3795 20241209 48.88 6450 -12.40 20250212 3855 46.56 20250409 11740 -51.87 20240522 3795 48.88 20241209 4.95 Y 441270 500 184 억 971450 N N 17885 N 00 N
11 20250509 151205 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5630 -170 5 -2.93 940118460 165569 47.75 5870 5870 5550 7540 4060 5800 5678.10 2.63 0 -23164 6206 6002 5736 5532 5266 6105 5635 185 1740 500 4170 10 1 36987901 2082 -12.11 1.49 12 0.45 -465.00 3780.00 11740 20240522 -52.04 3795 20241209 48.35 6450 -12.71 20250212 3855 46.04 20250409 11740 -52.04 20240522 3795 48.35 20241209 4.95 Y 441270 500 184 억 971450 N N 12350 N 00 N
12 20250509 141200 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 5630 -170 5 -2.93 826533330 145419 41.94 5870 5870 5550 7540 4060 5800 5683.80 2.63 0 -21830 6206 6002 5736 5532 5266 6105 5635 185 1740 500 4170 10 1 36987901 2082 -12.11 1.49 12 0.39 -465.00 3780.00 11740 20240522 -52.04 3795 20241209 48.35 6450 -12.71 20250212 3855 46.04 20250409 11740 -52.04 20240522 3795 48.35 20241209 4.95 Y 441270 500 184 억 971450 N N 12350 N 00 N