ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088280/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
20250513,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,20610375,8302,90.73,2500,2555,2465,3220,1740,2480,2482.58,19.11,0,-948,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,19288580,7769,84.91,2500,2555,2465,3220,1740,2480,2482.76,19.11,0,-939,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,432,-19.34,1.03,12,0.04,-129.00,2424.00,3930,20240508,-36.51,1972,20241209,26.52,3900,-36.03,20250107,2125,17.41,20250409,3900,-36.03,20250107,1972,26.52,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-10,5,-0.40,17557000,7070,77.27,2500,2555,2465,3220,1740,2480,2483.31,19.11,0,-738,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,427,-19.15,1.02,12,0.04,-129.00,2424.00,3930,20240508,-37.15,1972,20241209,25.25,3900,-36.67,20250107,2125,16.24,20250409,3900,-36.67,20250107,1972,25.25,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,130645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,16462780,6628,72.44,2500,2555,2465,3220,1740,2480,2483.82,19.11,0,-576,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.04,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,12291500,4946,54.05,2500,2555,2465,3220,1740,2480,2485.14,19.11,0,-705,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,433,-19.38,1.03,12,0.03,-129.00,2424.00,3930,20240508,-36.39,1972,20241209,26.77,3900,-35.90,20250107,2125,17.65,20250409,3900,-35.90,20250107,1972,26.77,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,110646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,9767103,3935,43.01,2500,2555,2465,3220,1740,2480,2482.11,19.11,0,-434,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,432,-19.34,1.03,12,0.02,-129.00,2424.00,3930,20240508,-36.51,1972,20241209,26.52,3900,-36.03,20250107,2125,17.41,20250409,3900,-36.03,20250107,1972,26.52,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,6316493,2543,27.79,2500,2555,2465,3220,1740,2480,2483.87,19.11,0,-351,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,429,-19.22,1.02,12,0.01,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250513,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,30,2,1.21,1634175,653,7.14,2500,2555,2475,3220,1740,2480,2502.57,19.11,0,-162,2540,2510,2460,2430,2380,2525,2445,173,740,1000,1680,5,1,17306490,434,-19.46,1.04,12,0.00,-129.00,2424.00,3930,20240508,-36.13,1972,20241209,27.28,3900,-35.64,20250107,2125,18.12,20250409,3900,-35.64,20250107,1972,27.28,20241209,0.03,Y,088280,1000,173 억,,3307707,N,N,0,N,00,N
20250512,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,21337586,8750,41.71,2450,2490,2410,3155,1705,2430,2438.11,19.12,0,458,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,N,00,N
20250512,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,19881858,8163,38.92,2450,2490,2410,3155,1705,2430,2435.61,19.12,0,490,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.05,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,N,00,N
20250512,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,50,2,2.06,18513293,7608,36.27,2450,2490,2410,3155,1705,2430,2433.40,19.12,0,531,2610,2520,2465,2375,2320,2492,2347,173,725,1000,1650,5,1,17306490,429,-19.22,1.02,12,0.04,-129.00,2424.00,3930,20240508,-36.90,1972,20241209,25.76,3900,-36.41,20250107,2125,16.71,20250409,3900,-36.41,20250107,1972,25.76,20241209,0.02,Y,088280,1000,173 억,,3308912,N,N,0,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 20250513 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 20610375 8302 90.73 2500 2555 2465 3220 1740 2480 2482.58 19.11 0 -948 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 429 -19.22 1.02 12 0.05 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
3 20250513 150643 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 15 2 0.60 19288580 7769 84.91 2500 2555 2465 3220 1740 2480 2482.76 19.11 0 -939 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 432 -19.34 1.03 12 0.04 -129.00 2424.00 3930 20240508 -36.51 1972 20241209 26.52 3900 -36.03 20250107 2125 17.41 20250409 3900 -36.03 20250107 1972 26.52 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
4 20250513 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -10 5 -0.40 17557000 7070 77.27 2500 2555 2465 3220 1740 2480 2483.31 19.11 0 -738 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 427 -19.15 1.02 12 0.04 -129.00 2424.00 3930 20240508 -37.15 1972 20241209 25.25 3900 -36.67 20250107 2125 16.24 20250409 3900 -36.67 20250107 1972 25.25 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
5 20250513 130645 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 16462780 6628 72.44 2500 2555 2465 3220 1740 2480 2483.82 19.11 0 -576 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 429 -19.22 1.02 12 0.04 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
6 20250513 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 12291500 4946 54.05 2500 2555 2465 3220 1740 2480 2485.14 19.11 0 -705 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 433 -19.38 1.03 12 0.03 -129.00 2424.00 3930 20240508 -36.39 1972 20241209 26.77 3900 -35.90 20250107 2125 17.65 20250409 3900 -35.90 20250107 1972 26.77 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
7 20250513 110646 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 15 2 0.60 9767103 3935 43.01 2500 2555 2465 3220 1740 2480 2482.11 19.11 0 -434 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 432 -19.34 1.03 12 0.02 -129.00 2424.00 3930 20240508 -36.51 1972 20241209 26.52 3900 -36.03 20250107 2125 17.41 20250409 3900 -36.03 20250107 1972 26.52 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
8 20250513 100647 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 6316493 2543 27.79 2500 2555 2465 3220 1740 2480 2483.87 19.11 0 -351 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 429 -19.22 1.02 12 0.01 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
9 20250513 090650 57 100.00 KOSDAQ 전기·전자 N N N N N 2510 30 2 1.21 1634175 653 7.14 2500 2555 2475 3220 1740 2480 2502.57 19.11 0 -162 2540 2510 2460 2430 2380 2525 2445 173 740 1000 1680 5 1 17306490 434 -19.46 1.04 12 0.00 -129.00 2424.00 3930 20240508 -36.13 1972 20241209 27.28 3900 -35.64 20250107 2125 18.12 20250409 3900 -35.64 20250107 1972 27.28 20241209 0.03 Y 088280 1000 173 억 3307707 N N 0 N 00 N
10 20250512 160633 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 50 2 2.06 21337586 8750 41.71 2450 2490 2410 3155 1705 2430 2438.11 19.12 0 458 2610 2520 2465 2375 2320 2492 2347 173 725 1000 1650 5 1 17306490 429 -19.22 1.02 12 0.05 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.02 Y 088280 1000 173 억 3308912 N N 0 N 00 N
11 20250512 150641 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 50 2 2.06 19881858 8163 38.92 2450 2490 2410 3155 1705 2430 2435.61 19.12 0 490 2610 2520 2465 2375 2320 2492 2347 173 725 1000 1650 5 1 17306490 429 -19.22 1.02 12 0.05 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.02 Y 088280 1000 173 억 3308912 N N 0 N 00 N
12 20250512 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 50 2 2.06 18513293 7608 36.27 2450 2490 2410 3155 1705 2430 2433.40 19.12 0 531 2610 2520 2465 2375 2320 2492 2347 173 725 1000 1650 5 1 17306490 429 -19.22 1.02 12 0.04 -129.00 2424.00 3930 20240508 -36.90 1972 20241209 25.76 3900 -36.41 20250107 2125 16.71 20250409 3900 -36.41 20250107 1972 25.76 20241209 0.02 Y 088280 1000 173 억 3308912 N N 0 N 00 N