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
059120/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
20250512,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,100,2,1.39,305125925,42187,139.73,7210,7310,7130,9370,5050,7210,7232.68,2.27,0,14729,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,713,-25.03,1.60,12,0.43,-292.00,4580.00,13150,20240611,-44.41,5200,20241210,40.58,9470,-22.81,20250203,5810,25.82,20250409,13150,-44.41,20240611,5200,40.58,20241210,4.59,Y,059120,500,50 억,,221006,N,N,7226,N,00,N
20250512,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,60,2,0.83,270370165,37422,123.95,7210,7300,7130,9370,5050,7210,7224.90,2.27,0,12879,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,709,-24.90,1.59,12,0.38,-292.00,4580.00,13150,20240611,-44.71,5200,20241210,39.81,9470,-23.23,20250203,5810,25.13,20250409,13150,-44.71,20240611,5200,39.81,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,70,2,0.97,217783555,30167,99.92,7210,7300,7130,9370,5050,7210,7219.26,2.27,0,10257,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,710,-24.93,1.59,12,0.31,-292.00,4580.00,13150,20240611,-44.64,5200,20241210,40.00,9470,-23.13,20250203,5810,25.30,20250409,13150,-44.64,20240611,5200,40.00,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,130528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,30,2,0.42,199000595,27574,91.33,7210,7300,7130,9370,5050,7210,7216.97,2.27,0,9762,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,706,-24.79,1.58,12,0.28,-292.00,4580.00,13150,20240611,-44.94,5200,20241210,39.23,9470,-23.55,20250203,5810,24.61,20250409,13150,-44.94,20240611,5200,39.23,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,70,2,0.97,168854730,23401,77.51,7210,7300,7130,9370,5050,7210,7215.71,2.27,0,7848,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,710,-24.93,1.59,12,0.24,-292.00,4580.00,13150,20240611,-44.64,5200,20241210,40.00,9470,-23.13,20250203,5810,25.30,20250409,13150,-44.64,20240611,5200,40.00,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,110529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,60,2,0.83,123067570,17103,56.65,7210,7300,7130,9370,5050,7210,7195.67,2.27,0,5694,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,709,-24.90,1.59,12,0.18,-292.00,4580.00,13150,20240611,-44.71,5200,20241210,39.81,9470,-23.23,20250203,5810,25.13,20250409,13150,-44.71,20240611,5200,39.81,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-10,5,-0.14,74095690,10342,34.25,7210,7250,7130,9370,5050,7210,7164.54,2.27,0,2750,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,702,-24.66,1.57,12,0.11,-292.00,4580.00,13150,20240611,-45.25,5200,20241210,38.46,9470,-23.97,20250203,5810,23.92,20250409,13150,-45.25,20240611,5200,38.46,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250512,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,40,2,0.55,5313780,734,2.43,7210,7250,7210,9370,5050,7210,7239.48,2.27,0,108,7396,7302,7166,7072,6936,7235,7005,51,2160,500,5040,10,1,9748596,707,-24.83,1.58,12,0.01,-292.00,4580.00,13150,20240611,-44.87,5200,20241210,39.42,9470,-23.44,20250203,5810,24.78,20250409,13150,-44.87,20240611,5200,39.42,20241210,4.59,Y,059120,500,50 억,,221006,N,N,4781,N,00,N
20250509,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,20,2,0.28,213642570,30161,106.23,7260,7260,7030,9340,5040,7190,7083.10,2.36,0,-11600,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,703,-24.69,1.57,12,0.31,-292.00,4580.00,13150,20240611,-45.17,5200,20241210,38.65,9470,-23.86,20250203,5810,24.10,20250409,13150,-45.17,20240611,5200,38.65,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4781,N,00,N
20250509,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7170,-20,5,-0.28,180100150,25488,89.77,7260,7260,7030,9340,5040,7190,7066.08,2.36,0,-9765,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,699,-24.55,1.57,12,0.26,-292.00,4580.00,13150,20240611,-45.48,5200,20241210,37.88,9470,-24.29,20250203,5810,23.41,20250409,13150,-45.48,20240611,5200,37.88,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,N,00,N
20250509,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7070,-120,5,-1.67,139227550,19709,69.41,7260,7260,7030,9340,5040,7190,7064.16,2.36,0,-8368,7343,7266,7183,7106,7023,7225,7065,51,2150,500,5030,10,1,9748596,689,-24.21,1.54,12,0.20,-292.00,4580.00,13150,20240611,-46.24,5200,20241210,35.96,9470,-25.34,20250203,5810,21.69,20250409,13150,-46.24,20240611,5200,35.96,20241210,4.61,Y,059120,500,50 억,,230286,N,N,4076,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 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 100 2 1.39 305125925 42187 139.73 7210 7310 7130 9370 5050 7210 7232.68 2.27 0 14729 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 713 -25.03 1.60 12 0.43 -292.00 4580.00 13150 20240611 -44.41 5200 20241210 40.58 9470 -22.81 20250203 5810 25.82 20250409 13150 -44.41 20240611 5200 40.58 20241210 4.59 Y 059120 500 50 억 221006 N N 7226 N 00 N
3 20250512 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 60 2 0.83 270370165 37422 123.95 7210 7300 7130 9370 5050 7210 7224.90 2.27 0 12879 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 709 -24.90 1.59 12 0.38 -292.00 4580.00 13150 20240611 -44.71 5200 20241210 39.81 9470 -23.23 20250203 5810 25.13 20250409 13150 -44.71 20240611 5200 39.81 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
4 20250512 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 70 2 0.97 217783555 30167 99.92 7210 7300 7130 9370 5050 7210 7219.26 2.27 0 10257 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 710 -24.93 1.59 12 0.31 -292.00 4580.00 13150 20240611 -44.64 5200 20241210 40.00 9470 -23.13 20250203 5810 25.30 20250409 13150 -44.64 20240611 5200 40.00 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
5 20250512 130528 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 30 2 0.42 199000595 27574 91.33 7210 7300 7130 9370 5050 7210 7216.97 2.27 0 9762 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 706 -24.79 1.58 12 0.28 -292.00 4580.00 13150 20240611 -44.94 5200 20241210 39.23 9470 -23.55 20250203 5810 24.61 20250409 13150 -44.94 20240611 5200 39.23 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
6 20250512 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 70 2 0.97 168854730 23401 77.51 7210 7300 7130 9370 5050 7210 7215.71 2.27 0 7848 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 710 -24.93 1.59 12 0.24 -292.00 4580.00 13150 20240611 -44.64 5200 20241210 40.00 9470 -23.13 20250203 5810 25.30 20250409 13150 -44.64 20240611 5200 40.00 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
7 20250512 110529 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 60 2 0.83 123067570 17103 56.65 7210 7300 7130 9370 5050 7210 7195.67 2.27 0 5694 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 709 -24.90 1.59 12 0.18 -292.00 4580.00 13150 20240611 -44.71 5200 20241210 39.81 9470 -23.23 20250203 5810 25.13 20250409 13150 -44.71 20240611 5200 39.81 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
8 20250512 100528 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 -10 5 -0.14 74095690 10342 34.25 7210 7250 7130 9370 5050 7210 7164.54 2.27 0 2750 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 702 -24.66 1.57 12 0.11 -292.00 4580.00 13150 20240611 -45.25 5200 20241210 38.46 9470 -23.97 20250203 5810 23.92 20250409 13150 -45.25 20240611 5200 38.46 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
9 20250512 090529 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 40 2 0.55 5313780 734 2.43 7210 7250 7210 9370 5050 7210 7239.48 2.27 0 108 7396 7302 7166 7072 6936 7235 7005 51 2160 500 5040 10 1 9748596 707 -24.83 1.58 12 0.01 -292.00 4580.00 13150 20240611 -44.87 5200 20241210 39.42 9470 -23.44 20250203 5810 24.78 20250409 13150 -44.87 20240611 5200 39.42 20241210 4.59 Y 059120 500 50 억 221006 N N 4781 N 00 N
10 20250509 160526 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 20 2 0.28 213642570 30161 106.23 7260 7260 7030 9340 5040 7190 7083.10 2.36 0 -11600 7343 7266 7183 7106 7023 7225 7065 51 2150 500 5030 10 1 9748596 703 -24.69 1.57 12 0.31 -292.00 4580.00 13150 20240611 -45.17 5200 20241210 38.65 9470 -23.86 20250203 5810 24.10 20250409 13150 -45.17 20240611 5200 38.65 20241210 4.61 Y 059120 500 50 억 230286 N N 4781 N 00 N
11 20250509 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 7170 -20 5 -0.28 180100150 25488 89.77 7260 7260 7030 9340 5040 7190 7066.08 2.36 0 -9765 7343 7266 7183 7106 7023 7225 7065 51 2150 500 5030 10 1 9748596 699 -24.55 1.57 12 0.26 -292.00 4580.00 13150 20240611 -45.48 5200 20241210 37.88 9470 -24.29 20250203 5810 23.41 20250409 13150 -45.48 20240611 5200 37.88 20241210 4.61 Y 059120 500 50 억 230286 N N 4076 N 00 N
12 20250509 140527 57 100.00 KOSDAQ 전기·전자 N N N N N 7070 -120 5 -1.67 139227550 19709 69.41 7260 7260 7030 9340 5040 7190 7064.16 2.36 0 -8368 7343 7266 7183 7106 7023 7225 7065 51 2150 500 5030 10 1 9748596 689 -24.21 1.54 12 0.20 -292.00 4580.00 13150 20240611 -46.24 5200 20241210 35.96 9470 -25.34 20250203 5810 21.69 20250409 13150 -46.24 20240611 5200 35.96 20241210 4.61 Y 059120 500 50 억 230286 N N 4076 N 00 N