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
032580/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
20250512,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-1,5,-0.08,168496062,130982,172.25,1288,1302,1260,1674,902,1288,1286.41,34.43,0,31522,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,426,-19.21,0.89,12,0.40,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,185,N,00,N
20250512,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1283,-5,5,-0.39,163046593,126744,166.67,1288,1302,1260,1674,902,1288,1286.42,34.43,0,32182,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,425,-19.15,0.89,12,0.38,-67.00,1438.00,1938,20250203,-33.80,1032,20240909,24.32,1938,-33.80,20250203,1110,15.59,20250409,1938,-33.80,20250203,1032,24.32,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,140356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,3,2,0.23,106324652,82354,108.30,1288,1302,1280,1674,902,1288,1291.07,34.43,0,23987,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,428,-19.27,0.90,12,0.25,-67.00,1438.00,1938,20250203,-33.38,1032,20240909,25.10,1938,-33.38,20250203,1110,16.31,20250409,1938,-33.38,20250203,1032,25.10,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1289,1,2,0.08,94179066,72920,95.89,1288,1302,1280,1674,902,1288,1291.54,34.43,0,20856,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,427,-19.24,0.90,12,0.22,-67.00,1438.00,1938,20250203,-33.49,1032,20240909,24.90,1938,-33.49,20250203,1110,16.13,20250409,1938,-33.49,20250203,1032,24.90,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,120357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1299,11,2,0.85,83521693,64694,85.08,1288,1302,1280,1674,902,1288,1291.03,34.43,0,23610,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,430,-19.39,0.90,12,0.20,-67.00,1438.00,1938,20250203,-32.97,1032,20240909,25.87,1938,-32.97,20250203,1110,17.03,20250409,1938,-32.97,20250203,1032,25.87,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1298,10,2,0.78,42484368,32945,43.32,1288,1299,1280,1674,902,1288,1289.55,34.43,0,11679,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,430,-19.37,0.90,12,0.10,-67.00,1438.00,1938,20250203,-33.02,1032,20240909,25.78,1938,-33.02,20250203,1110,16.94,20250409,1938,-33.02,20250203,1032,25.78,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1292,4,2,0.31,23629800,18361,24.15,1288,1295,1280,1674,902,1288,1286.96,34.43,0,2157,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,428,-19.28,0.90,12,0.06,-67.00,1438.00,1938,20250203,-33.33,1032,20240909,25.19,1938,-33.33,20250203,1110,16.40,20250409,1938,-33.33,20250203,1032,25.19,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250512,090356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1291,3,2,0.23,1111907,862,1.13,1288,1295,1288,1674,902,1288,1289.92,34.43,0,682,1310,1298,1286,1274,1262,1305,1281,166,386,500,790,1,1,33132064,428,-19.27,0.90,12,0.00,-67.00,1438.00,1938,20250203,-33.38,1032,20240909,25.10,1938,-33.38,20250203,1110,16.31,20250409,1938,-33.38,20250203,1032,25.10,20240909,4.37,Y,032580,500,165 억,,11407696,N,N,232,N,00,N
20250509,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1288,1,2,0.08,95508273,74573,39.54,1287,1298,1274,1673,901,1287,1280.66,34.48,0,-7417,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,427,-19.22,0.90,12,0.23,-67.00,1438.00,1938,20250203,-33.54,1032,20240909,24.81,1938,-33.54,20250203,1110,16.04,20250409,1938,-33.54,20250203,1032,24.81,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,232,N,00,N
20250509,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1286,-1,5,-0.08,80771140,63110,33.46,1287,1298,1274,1673,901,1287,1279.85,34.48,0,-5857,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,426,-19.19,0.89,12,0.19,-67.00,1438.00,1938,20250203,-33.64,1032,20240909,24.61,1938,-33.64,20250203,1110,15.86,20250409,1938,-33.64,20250203,1032,24.61,20240909,4.40,Y,032580,500,165 억,,11424986,N,N,0,N,00,N
20250509,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1281,-6,5,-0.47,68995500,53941,28.60,1287,1298,1274,1673,901,1287,1279.09,34.48,0,-5862,1308,1297,1284,1273,1260,1303,1279,166,386,500,790,1,1,33132064,424,-19.12,0.89,12,0.16,-67.00,1438.00,1938,20250203,-33.90,1032,20240909,24.13,1938,-33.90,20250203,1110,15.41,20250409,1938,-33.90,20250203,1032,24.13,20240909,4.40,Y,032580,500,165 억,,11424986,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 20250512 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -1 5 -0.08 168496062 130982 172.25 1288 1302 1260 1674 902 1288 1286.41 34.43 0 31522 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 426 -19.21 0.89 12 0.40 -67.00 1438.00 1938 20250203 -33.59 1032 20240909 24.71 1938 -33.59 20250203 1110 15.95 20250409 1938 -33.59 20250203 1032 24.71 20240909 4.37 Y 032580 500 165 억 11407696 N N 185 N 00 N
3 20250512 150356 57 100.00 KOSDAQ 전기·전자 N N N N N 1283 -5 5 -0.39 163046593 126744 166.67 1288 1302 1260 1674 902 1288 1286.42 34.43 0 32182 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 425 -19.15 0.89 12 0.38 -67.00 1438.00 1938 20250203 -33.80 1032 20240909 24.32 1938 -33.80 20250203 1110 15.59 20250409 1938 -33.80 20250203 1032 24.32 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
4 20250512 140356 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 3 2 0.23 106324652 82354 108.30 1288 1302 1280 1674 902 1288 1291.07 34.43 0 23987 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 428 -19.27 0.90 12 0.25 -67.00 1438.00 1938 20250203 -33.38 1032 20240909 25.10 1938 -33.38 20250203 1110 16.31 20250409 1938 -33.38 20250203 1032 25.10 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
5 20250512 130354 57 100.00 KOSDAQ 전기·전자 N N N N N 1289 1 2 0.08 94179066 72920 95.89 1288 1302 1280 1674 902 1288 1291.54 34.43 0 20856 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 427 -19.24 0.90 12 0.22 -67.00 1438.00 1938 20250203 -33.49 1032 20240909 24.90 1938 -33.49 20250203 1110 16.13 20250409 1938 -33.49 20250203 1032 24.90 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
6 20250512 120357 57 100.00 KOSDAQ 전기·전자 N N N N N 1299 11 2 0.85 83521693 64694 85.08 1288 1302 1280 1674 902 1288 1291.03 34.43 0 23610 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 430 -19.39 0.90 12 0.20 -67.00 1438.00 1938 20250203 -32.97 1032 20240909 25.87 1938 -32.97 20250203 1110 17.03 20250409 1938 -32.97 20250203 1032 25.87 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
7 20250512 110356 57 100.00 KOSDAQ 전기·전자 N N N N N 1298 10 2 0.78 42484368 32945 43.32 1288 1299 1280 1674 902 1288 1289.55 34.43 0 11679 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 430 -19.37 0.90 12 0.10 -67.00 1438.00 1938 20250203 -33.02 1032 20240909 25.78 1938 -33.02 20250203 1110 16.94 20250409 1938 -33.02 20250203 1032 25.78 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
8 20250512 100355 57 100.00 KOSDAQ 전기·전자 N N N N N 1292 4 2 0.31 23629800 18361 24.15 1288 1295 1280 1674 902 1288 1286.96 34.43 0 2157 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 428 -19.28 0.90 12 0.06 -67.00 1438.00 1938 20250203 -33.33 1032 20240909 25.19 1938 -33.33 20250203 1110 16.40 20250409 1938 -33.33 20250203 1032 25.19 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
9 20250512 090356 57 100.00 KOSDAQ 전기·전자 N N N N N 1291 3 2 0.23 1111907 862 1.13 1288 1295 1288 1674 902 1288 1289.92 34.43 0 682 1310 1298 1286 1274 1262 1305 1281 166 386 500 790 1 1 33132064 428 -19.27 0.90 12 0.00 -67.00 1438.00 1938 20250203 -33.38 1032 20240909 25.10 1938 -33.38 20250203 1110 16.31 20250409 1938 -33.38 20250203 1032 25.10 20240909 4.37 Y 032580 500 165 억 11407696 N N 232 N 00 N
10 20250509 160355 57 100.00 KOSDAQ 전기·전자 N N N N N 1288 1 2 0.08 95508273 74573 39.54 1287 1298 1274 1673 901 1287 1280.66 34.48 0 -7417 1308 1297 1284 1273 1260 1303 1279 166 386 500 790 1 1 33132064 427 -19.22 0.90 12 0.23 -67.00 1438.00 1938 20250203 -33.54 1032 20240909 24.81 1938 -33.54 20250203 1110 16.04 20250409 1938 -33.54 20250203 1032 24.81 20240909 4.40 Y 032580 500 165 억 11424986 N N 232 N 00 N
11 20250509 150356 57 100.00 KOSDAQ 전기·전자 N N N N N 1286 -1 5 -0.08 80771140 63110 33.46 1287 1298 1274 1673 901 1287 1279.85 34.48 0 -5857 1308 1297 1284 1273 1260 1303 1279 166 386 500 790 1 1 33132064 426 -19.19 0.89 12 0.19 -67.00 1438.00 1938 20250203 -33.64 1032 20240909 24.61 1938 -33.64 20250203 1110 15.86 20250409 1938 -33.64 20250203 1032 24.61 20240909 4.40 Y 032580 500 165 억 11424986 N N 0 N 00 N
12 20250509 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 1281 -6 5 -0.47 68995500 53941 28.60 1287 1298 1274 1673 901 1287 1279.09 34.48 0 -5862 1308 1297 1284 1273 1260 1303 1279 166 386 500 790 1 1 33132064 424 -19.12 0.89 12 0.16 -67.00 1438.00 1938 20250203 -33.90 1032 20240909 24.13 1938 -33.90 20250203 1110 15.41 20250409 1938 -33.90 20250203 1032 24.13 20240909 4.40 Y 032580 500 165 억 11424986 N N 0 N 00 N