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
032960/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
20250512,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,70,2,0.66,19724900,1844,62.49,10610,10720,10610,13790,7430,10610,10696.80,0.42,0,-27,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,440,56.81,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,110,2,1.04,17863340,1670,56.59,10610,10720,10610,13790,7430,10610,10696.61,0.42,0,-27,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,442,57.02,0.64,12,0.04,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,140359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,70,2,0.66,17799070,1664,56.39,10610,10720,10610,13790,7430,10610,10696.56,0.42,0,-31,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,440,56.81,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,130358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,90,2,0.85,11740910,1097,37.17,10610,10720,10610,13790,7430,10610,10702.74,0.42,0,-31,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,441,56.91,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.12,9492,20241209,12.73,10850,-1.38,20250403,9730,9.97,20250409,12650,-15.42,20240527,9730,9.97,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,120400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,70,2,0.66,11730210,1096,37.14,10610,10720,10610,13790,7430,10610,10702.75,0.42,0,-31,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,440,56.81,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.26,9492,20241209,12.52,10850,-1.57,20250403,9730,9.76,20250409,12650,-15.57,20240527,9730,9.76,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,110359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,110,2,1.04,9220410,861,29.18,10610,10720,10610,13790,7430,10610,10708.95,0.42,0,-31,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,442,57.02,0.64,12,0.02,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,110,2,1.04,981460,92,3.12,10610,10720,10610,13790,7430,10610,10668.04,0.42,0,-26,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,442,57.02,0.64,12,0.00,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250512,090359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,0,3,0.00,116710,11,0.37,10610,10610,10610,13790,7430,10610,10610.00,0.42,0,-7,11063,10836,10593,10366,10123,10715,10245,53,3180,500,7420,10,1,4118595,437,56.44,0.64,12,0.00,188.00,16674.00,13918,20240507,-23.77,9492,20241209,11.78,10850,-2.21,20250403,9730,9.04,20250409,12650,-16.13,20240527,9730,9.04,20250409,0.70,Y,032960,500,53 억,,17132,N,N,0,N,00,N
20250509,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-90,5,-0.84,31392630,2951,43.72,10820,10820,10350,13910,7490,10700,10637.96,0.42,0,-201,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,437,56.44,0.64,12,0.07,188.00,16674.00,13918,20240507,-23.77,9492,20241209,11.78,10850,-2.21,20250403,9730,9.04,20250409,12940,-18.01,20240509,9730,9.04,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N
20250509,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-50,5,-0.47,23521800,2214,32.80,10820,10820,10350,13910,7490,10700,10624.12,0.42,0,-192,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,439,56.65,0.64,12,0.05,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12940,-17.70,20240509,9730,9.46,20250409,0.70,Y,032960,500,53 억,,17198,N,N,0,N,00,N
20250509,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-50,5,-0.47,15667610,1476,21.87,10820,10820,10350,13910,7490,10700,10614.91,0.42,0,-187,10933,10816,10623,10506,10313,10875,10565,53,3210,500,7490,10,1,4118595,439,56.65,0.64,12,0.04,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12940,-17.70,20240509,9730,9.46,20250409,0.70,Y,032960,500,53 억,,17198,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 160355 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 70 2 0.66 19724900 1844 62.49 10610 10720 10610 13790 7430 10610 10696.80 0.42 0 -27 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 440 56.81 0.64 12 0.04 188.00 16674.00 13918 20240507 -23.26 9492 20241209 12.52 10850 -1.57 20250403 9730 9.76 20250409 12650 -15.57 20240527 9730 9.76 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
3 20250512 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 110 2 1.04 17863340 1670 56.59 10610 10720 10610 13790 7430 10610 10696.61 0.42 0 -27 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 442 57.02 0.64 12 0.04 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
4 20250512 140359 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 70 2 0.66 17799070 1664 56.39 10610 10720 10610 13790 7430 10610 10696.56 0.42 0 -31 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 440 56.81 0.64 12 0.04 188.00 16674.00 13918 20240507 -23.26 9492 20241209 12.52 10850 -1.57 20250403 9730 9.76 20250409 12650 -15.57 20240527 9730 9.76 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
5 20250512 130358 57 100.00 KOSDAQ 전기·전자 N N N N N 10700 90 2 0.85 11740910 1097 37.17 10610 10720 10610 13790 7430 10610 10702.74 0.42 0 -31 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 441 56.91 0.64 12 0.03 188.00 16674.00 13918 20240507 -23.12 9492 20241209 12.73 10850 -1.38 20250403 9730 9.97 20250409 12650 -15.42 20240527 9730 9.97 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
6 20250512 120400 57 100.00 KOSDAQ 전기·전자 N N N N N 10680 70 2 0.66 11730210 1096 37.14 10610 10720 10610 13790 7430 10610 10702.75 0.42 0 -31 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 440 56.81 0.64 12 0.03 188.00 16674.00 13918 20240507 -23.26 9492 20241209 12.52 10850 -1.57 20250403 9730 9.76 20250409 12650 -15.57 20240527 9730 9.76 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
7 20250512 110359 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 110 2 1.04 9220410 861 29.18 10610 10720 10610 13790 7430 10610 10708.95 0.42 0 -31 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 442 57.02 0.64 12 0.02 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
8 20250512 100358 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 110 2 1.04 981460 92 3.12 10610 10720 10610 13790 7430 10610 10668.04 0.42 0 -26 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 442 57.02 0.64 12 0.00 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
9 20250512 090359 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 0 3 0.00 116710 11 0.37 10610 10610 10610 13790 7430 10610 10610.00 0.42 0 -7 11063 10836 10593 10366 10123 10715 10245 53 3180 500 7420 10 1 4118595 437 56.44 0.64 12 0.00 188.00 16674.00 13918 20240507 -23.77 9492 20241209 11.78 10850 -2.21 20250403 9730 9.04 20250409 12650 -16.13 20240527 9730 9.04 20250409 0.70 Y 032960 500 53 억 17132 N N 0 N 00 N
10 20250509 160358 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 -90 5 -0.84 31392630 2951 43.72 10820 10820 10350 13910 7490 10700 10637.96 0.42 0 -201 10933 10816 10623 10506 10313 10875 10565 53 3210 500 7490 10 1 4118595 437 56.44 0.64 12 0.07 188.00 16674.00 13918 20240507 -23.77 9492 20241209 11.78 10850 -2.21 20250403 9730 9.04 20250409 12940 -18.01 20240509 9730 9.04 20250409 0.70 Y 032960 500 53 억 17198 N N 0 N 00 N
11 20250509 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 10650 -50 5 -0.47 23521800 2214 32.80 10820 10820 10350 13910 7490 10700 10624.12 0.42 0 -192 10933 10816 10623 10506 10313 10875 10565 53 3210 500 7490 10 1 4118595 439 56.65 0.64 12 0.05 188.00 16674.00 13918 20240507 -23.48 9492 20241209 12.20 10850 -1.84 20250403 9730 9.46 20250409 12940 -17.70 20240509 9730 9.46 20250409 0.70 Y 032960 500 53 억 17198 N N 0 N 00 N
12 20250509 140358 57 100.00 KOSDAQ 전기·전자 N N N N N 10650 -50 5 -0.47 15667610 1476 21.87 10820 10820 10350 13910 7490 10700 10614.91 0.42 0 -187 10933 10816 10623 10506 10313 10875 10565 53 3210 500 7490 10 1 4118595 439 56.65 0.64 12 0.04 188.00 16674.00 13918 20240507 -23.48 9492 20241209 12.20 10850 -1.84 20250403 9730 9.46 20250409 12940 -17.70 20240509 9730 9.46 20250409 0.70 Y 032960 500 53 억 17198 N N 0 N 00 N