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
101390/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
20250512,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,150717,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,140715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,130716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,120716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,110715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,100714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250512,090715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250509,160709,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250509,150716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,N,N,0,N,00,N
20250509,140713,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,396,0,3,0.00,0,0,0.00,0,0,0,514,278,396,0.00,6.27,0,0,396,396,396,396,396,396,396,65,118,500,0,1,1,12981844,51,-0.20,0.29,12,0.00,-1938.00,1346.00,9260,20240429,-95.72,373,20250407,6.17,2445,-83.80,20250102,373,6.17,20250407,8240,-95.19,20240531,373,6.17,20250407,0.00,Y,101390,500,64 억,,814146,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 160709 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
3 20250512 150717 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
4 20250512 140715 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
5 20250512 130716 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
6 20250512 120716 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
7 20250512 110715 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
8 20250512 100714 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
9 20250512 090715 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
10 20250509 160709 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
11 20250509 150716 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N
12 20250509 140713 58 100.00 KOSDAQ 전기·전자 N N N N N 396 0 3 0.00 0 0 0.00 0 0 0 514 278 396 0.00 6.27 0 0 396 396 396 396 396 396 396 65 118 500 0 1 1 12981844 51 -0.20 0.29 12 0.00 -1938.00 1346.00 9260 20240429 -95.72 373 20250407 6.17 2445 -83.80 20250102 373 6.17 20250407 8240 -95.19 20240531 373 6.17 20250407 0.00 Y 101390 500 64 억 814146 N N 0 N 00 N