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
100590/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
20250512,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,20,2,0.59,106639925,31785,224.25,3395,3405,3320,4385,2365,3375,3355.00,1.65,0,12676,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.20,0.55,12,0.20,-69.00,6168.00,4985,20240509,-31.90,3020,20241210,12.42,4650,-26.99,20250203,3020,12.42,20250411,4940,-31.28,20240516,3020,12.42,20241210,2.52,Y,100590,500,79 억,,261083,N,N,34,N,00,N
20250512,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,104333415,31105,219.45,3395,3405,3320,4385,2365,3375,3354.23,1.65,0,12594,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.13,0.55,12,0.20,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,5,2,0.15,89718350,26787,188.99,3395,3405,3320,4385,2365,3375,3349.32,1.65,0,12396,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,535,-48.99,0.55,12,0.17,-69.00,6168.00,4985,20240509,-32.20,3020,20241210,11.92,4650,-27.31,20250203,3020,11.92,20250411,4940,-31.58,20240516,3020,11.92,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,85962370,25676,181.15,3395,3405,3320,4385,2365,3375,3347.97,1.65,0,11543,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.13,0.55,12,0.16,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,120713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,84737970,25314,178.59,3395,3405,3320,4385,2365,3375,3347.47,1.65,0,11382,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.13,0.55,12,0.16,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,15,2,0.44,79729995,23833,168.15,3395,3405,3320,4385,2365,3375,3345.36,1.65,0,10557,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,537,-49.13,0.55,12,0.15,-69.00,6168.00,4985,20240509,-32.00,3020,20241210,12.25,4650,-27.10,20250203,3020,12.25,20250411,4940,-31.38,20240516,3020,12.25,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,71098630,21264,150.02,3395,3405,3320,4385,2365,3375,3343.62,1.65,0,8759,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,529,-48.41,0.54,12,0.13,-69.00,6168.00,4985,20240509,-33.00,3020,20241210,10.60,4650,-28.17,20250203,3020,10.60,20250411,4940,-32.39,20240516,3020,10.60,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250512,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,0,3,0.00,22529530,6719,47.40,3395,3400,3345,4385,2365,3375,3353.11,1.65,0,4339,3435,3405,3385,3355,3335,3395,3345,79,1010,500,2090,5,1,15830023,534,-48.91,0.55,12,0.04,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4940,-31.68,20240516,3020,11.75,20241210,2.52,Y,100590,500,79 억,,261083,N,N,587,N,00,N
20250509,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-10,5,-0.30,47898210,14174,73.62,3390,3415,3365,4400,2370,3385,3379.30,1.67,0,-2770,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,534,-48.91,0.55,12,0.09,-69.00,6168.00,4985,20240509,-32.30,3020,20241210,11.75,4650,-27.42,20250203,3020,11.75,20250411,4985,-32.30,20240509,3020,11.75,20241210,2.51,Y,100590,500,79 억,,263693,N,N,587,N,00,N
20250509,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,-15,5,-0.44,44832995,13269,68.92,3390,3415,3365,4400,2370,3385,3378.78,1.67,0,-2888,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,533,-48.84,0.55,12,0.08,-69.00,6168.00,4985,20240509,-32.40,3020,20241210,11.59,4650,-27.53,20250203,3020,11.59,20250411,4985,-32.40,20240509,3020,11.59,20241210,2.51,Y,100590,500,79 억,,263693,N,N,0,N,00,N
20250509,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,0,3,0.00,34288585,10140,52.67,3390,3415,3370,4400,2370,3385,3381.52,1.67,0,-2934,3461,3422,3391,3352,3321,3442,3372,79,1015,500,2090,5,1,15830023,536,-49.06,0.55,12,0.06,-69.00,6168.00,4985,20240509,-32.10,3020,20241210,12.09,4650,-27.20,20250203,3020,12.09,20250411,4985,-32.10,20240509,3020,12.09,20241210,2.51,Y,100590,500,79 억,,263693,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 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 20 2 0.59 106639925 31785 224.25 3395 3405 3320 4385 2365 3375 3355.00 1.65 0 12676 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 537 -49.20 0.55 12 0.20 -69.00 6168.00 4985 20240509 -31.90 3020 20241210 12.42 4650 -26.99 20250203 3020 12.42 20250411 4940 -31.28 20240516 3020 12.42 20241210 2.52 Y 100590 500 79 억 261083 N N 34 N 00 N
3 20250512 150714 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 15 2 0.44 104333415 31105 219.45 3395 3405 3320 4385 2365 3375 3354.23 1.65 0 12594 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 537 -49.13 0.55 12 0.20 -69.00 6168.00 4985 20240509 -32.00 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 4940 -31.38 20240516 3020 12.25 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
4 20250512 140712 57 100.00 KOSDAQ 전기·전자 N N N N N 3380 5 2 0.15 89718350 26787 188.99 3395 3405 3320 4385 2365 3375 3349.32 1.65 0 12396 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 535 -48.99 0.55 12 0.17 -69.00 6168.00 4985 20240509 -32.20 3020 20241210 11.92 4650 -27.31 20250203 3020 11.92 20250411 4940 -31.58 20240516 3020 11.92 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
5 20250512 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 15 2 0.44 85962370 25676 181.15 3395 3405 3320 4385 2365 3375 3347.97 1.65 0 11543 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 537 -49.13 0.55 12 0.16 -69.00 6168.00 4985 20240509 -32.00 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 4940 -31.38 20240516 3020 12.25 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
6 20250512 120713 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 15 2 0.44 84737970 25314 178.59 3395 3405 3320 4385 2365 3375 3347.47 1.65 0 11382 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 537 -49.13 0.55 12 0.16 -69.00 6168.00 4985 20240509 -32.00 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 4940 -31.38 20240516 3020 12.25 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
7 20250512 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 3390 15 2 0.44 79729995 23833 168.15 3395 3405 3320 4385 2365 3375 3345.36 1.65 0 10557 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 537 -49.13 0.55 12 0.15 -69.00 6168.00 4985 20240509 -32.00 3020 20241210 12.25 4650 -27.10 20250203 3020 12.25 20250411 4940 -31.38 20240516 3020 12.25 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
8 20250512 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -35 5 -1.04 71098630 21264 150.02 3395 3405 3320 4385 2365 3375 3343.62 1.65 0 8759 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 529 -48.41 0.54 12 0.13 -69.00 6168.00 4985 20240509 -33.00 3020 20241210 10.60 4650 -28.17 20250203 3020 10.60 20250411 4940 -32.39 20240516 3020 10.60 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
9 20250512 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 0 3 0.00 22529530 6719 47.40 3395 3400 3345 4385 2365 3375 3353.11 1.65 0 4339 3435 3405 3385 3355 3335 3395 3345 79 1010 500 2090 5 1 15830023 534 -48.91 0.55 12 0.04 -69.00 6168.00 4985 20240509 -32.30 3020 20241210 11.75 4650 -27.42 20250203 3020 11.75 20250411 4940 -31.68 20240516 3020 11.75 20241210 2.52 Y 100590 500 79 억 261083 N N 587 N 00 N
10 20250509 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 3375 -10 5 -0.30 47898210 14174 73.62 3390 3415 3365 4400 2370 3385 3379.30 1.67 0 -2770 3461 3422 3391 3352 3321 3442 3372 79 1015 500 2090 5 1 15830023 534 -48.91 0.55 12 0.09 -69.00 6168.00 4985 20240509 -32.30 3020 20241210 11.75 4650 -27.42 20250203 3020 11.75 20250411 4985 -32.30 20240509 3020 11.75 20241210 2.51 Y 100590 500 79 억 263693 N N 587 N 00 N
11 20250509 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 3370 -15 5 -0.44 44832995 13269 68.92 3390 3415 3365 4400 2370 3385 3378.78 1.67 0 -2888 3461 3422 3391 3352 3321 3442 3372 79 1015 500 2090 5 1 15830023 533 -48.84 0.55 12 0.08 -69.00 6168.00 4985 20240509 -32.40 3020 20241210 11.59 4650 -27.53 20250203 3020 11.59 20250411 4985 -32.40 20240509 3020 11.59 20241210 2.51 Y 100590 500 79 억 263693 N N 0 N 00 N
12 20250509 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 0 3 0.00 34288585 10140 52.67 3390 3415 3370 4400 2370 3385 3381.52 1.67 0 -2934 3461 3422 3391 3352 3321 3442 3372 79 1015 500 2090 5 1 15830023 536 -49.06 0.55 12 0.06 -69.00 6168.00 4985 20240509 -32.10 3020 20241210 12.09 4650 -27.20 20250203 3020 12.09 20250411 4985 -32.10 20240509 3020 12.09 20241210 2.51 Y 100590 500 79 억 263693 N N 0 N 00 N