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
105550/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
20250512,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-40,5,-1.22,1047907925,320387,81.38,3275,3340,3210,4250,2290,3270,3270.85,1.17,0,2626,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2500,-10.03,2.66,12,0.41,-322.00,1214.00,5230,20250304,-38.24,1999,20240426,61.58,5230,-38.24,20250304,2195,47.15,20250120,5230,-38.24,20250304,2030,59.11,20240826,0.74,Y,105550,500,386 억,,905942,N,N,11017,N,00,N
20250512,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-55,5,-1.68,1016138630,310539,78.88,3275,3340,3210,4250,2290,3270,3272.18,1.17,0,4025,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2488,-9.98,2.65,12,0.40,-322.00,1214.00,5230,20250304,-38.53,1999,20240426,60.83,5230,-38.53,20250304,2195,46.47,20250120,5230,-38.53,20250304,2030,58.37,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-30,5,-0.92,869488758,265055,67.33,3275,3340,3220,4250,2290,3270,3280.41,1.17,0,9550,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2507,-10.06,2.67,12,0.34,-322.00,1214.00,5230,20250304,-38.05,1999,20240426,62.08,5230,-38.05,20250304,2195,47.61,20250120,5230,-38.05,20250304,2030,59.61,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,-15,5,-0.46,709597793,215697,54.79,3275,3340,3250,4250,2290,3270,3289.79,1.17,0,5626,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2519,-10.11,2.68,12,0.28,-322.00,1214.00,5230,20250304,-37.76,1999,20240426,62.83,5230,-37.76,20250304,2195,48.29,20250120,5230,-37.76,20250304,2030,60.34,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,120724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-5,5,-0.15,576884276,174963,44.44,3275,3340,3265,4250,2290,3270,3297.18,1.17,0,3812,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2527,-10.14,2.69,12,0.23,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,110723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3305,35,2,1.07,412947951,124972,31.74,3275,3340,3275,4250,2290,3270,3304.32,1.17,0,1952,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2558,-10.26,2.72,12,0.16,-322.00,1214.00,5230,20250304,-36.81,1999,20240426,65.33,5230,-36.81,20250304,2195,50.57,20250120,5230,-36.81,20250304,2030,62.81,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,100721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,25,2,0.76,325885091,98630,25.05,3275,3340,3275,4250,2290,3270,3304.12,1.17,0,-1614,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2550,-10.23,2.71,12,0.13,-322.00,1214.00,5230,20250304,-37.00,1999,20240426,64.83,5230,-37.00,20250304,2195,50.11,20250120,5230,-37.00,20250304,2030,62.32,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250512,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,60,2,1.83,49210665,14863,3.78,3275,3340,3275,4250,2290,3270,3310.95,1.17,0,-2048,3406,3337,3286,3217,3166,3312,3192,387,980,500,2220,5,1,77386914,2577,-10.34,2.74,12,0.02,-322.00,1214.00,5230,20250304,-36.33,1999,20240426,66.58,5230,-36.33,20250304,2195,51.71,20250120,5230,-36.33,20250304,2030,64.04,20240826,0.74,Y,105550,500,386 억,,905942,N,N,5355,N,00,N
20250509,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,5,2,0.15,1279153724,389999,37.87,3300,3355,3235,4240,2290,3265,3279.89,1.11,0,64733,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2531,-10.16,2.69,12,0.50,-322.00,1214.00,5230,20250304,-37.48,1999,20240426,63.58,5230,-37.48,20250304,2195,48.97,20250120,5230,-37.48,20250304,2030,61.08,20240826,0.73,Y,105550,500,386 억,,859426,N,N,5355,N,00,N
20250509,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,1202062174,366409,35.58,3300,3355,3235,4240,2290,3265,3280.66,1.11,0,52672,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2527,-10.14,2.69,12,0.47,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,N,00,N
20250509,140721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,1034938657,315228,30.61,3300,3355,3235,4240,2290,3265,3283.14,1.11,0,44644,3568,3416,3323,3171,3078,3370,3125,387,975,500,2220,5,1,77386914,2527,-10.14,2.69,12,0.41,-322.00,1214.00,5230,20250304,-37.57,1999,20240426,63.33,5230,-37.57,20250304,2195,48.75,20250120,5230,-37.57,20250304,2030,60.84,20240826,0.73,Y,105550,500,386 억,,859426,N,N,17935,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 160717 57 100.00 KOSDAQ 전기·전자 N N N N N 3230 -40 5 -1.22 1047907925 320387 81.38 3275 3340 3210 4250 2290 3270 3270.85 1.17 0 2626 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2500 -10.03 2.66 12 0.41 -322.00 1214.00 5230 20250304 -38.24 1999 20240426 61.58 5230 -38.24 20250304 2195 47.15 20250120 5230 -38.24 20250304 2030 59.11 20240826 0.74 Y 105550 500 386 억 905942 N N 11017 N 00 N
3 20250512 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -55 5 -1.68 1016138630 310539 78.88 3275 3340 3210 4250 2290 3270 3272.18 1.17 0 4025 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2488 -9.98 2.65 12 0.40 -322.00 1214.00 5230 20250304 -38.53 1999 20240426 60.83 5230 -38.53 20250304 2195 46.47 20250120 5230 -38.53 20250304 2030 58.37 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
4 20250512 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -30 5 -0.92 869488758 265055 67.33 3275 3340 3220 4250 2290 3270 3280.41 1.17 0 9550 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2507 -10.06 2.67 12 0.34 -322.00 1214.00 5230 20250304 -38.05 1999 20240426 62.08 5230 -38.05 20250304 2195 47.61 20250120 5230 -38.05 20250304 2030 59.61 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
5 20250512 130724 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 -15 5 -0.46 709597793 215697 54.79 3275 3340 3250 4250 2290 3270 3289.79 1.17 0 5626 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2519 -10.11 2.68 12 0.28 -322.00 1214.00 5230 20250304 -37.76 1999 20240426 62.83 5230 -37.76 20250304 2195 48.29 20250120 5230 -37.76 20250304 2030 60.34 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
6 20250512 120724 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -5 5 -0.15 576884276 174963 44.44 3275 3340 3265 4250 2290 3270 3297.18 1.17 0 3812 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2527 -10.14 2.69 12 0.23 -322.00 1214.00 5230 20250304 -37.57 1999 20240426 63.33 5230 -37.57 20250304 2195 48.75 20250120 5230 -37.57 20250304 2030 60.84 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
7 20250512 110723 57 100.00 KOSDAQ 전기·전자 N N N N N 3305 35 2 1.07 412947951 124972 31.74 3275 3340 3275 4250 2290 3270 3304.32 1.17 0 1952 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2558 -10.26 2.72 12 0.16 -322.00 1214.00 5230 20250304 -36.81 1999 20240426 65.33 5230 -36.81 20250304 2195 50.57 20250120 5230 -36.81 20250304 2030 62.81 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
8 20250512 100721 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 25 2 0.76 325885091 98630 25.05 3275 3340 3275 4250 2290 3270 3304.12 1.17 0 -1614 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2550 -10.23 2.71 12 0.13 -322.00 1214.00 5230 20250304 -37.00 1999 20240426 64.83 5230 -37.00 20250304 2195 50.11 20250120 5230 -37.00 20250304 2030 62.32 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
9 20250512 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 60 2 1.83 49210665 14863 3.78 3275 3340 3275 4250 2290 3270 3310.95 1.17 0 -2048 3406 3337 3286 3217 3166 3312 3192 387 980 500 2220 5 1 77386914 2577 -10.34 2.74 12 0.02 -322.00 1214.00 5230 20250304 -36.33 1999 20240426 66.58 5230 -36.33 20250304 2195 51.71 20250120 5230 -36.33 20250304 2030 64.04 20240826 0.74 Y 105550 500 386 억 905942 N N 5355 N 00 N
10 20250509 160717 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 5 2 0.15 1279153724 389999 37.87 3300 3355 3235 4240 2290 3265 3279.89 1.11 0 64733 3568 3416 3323 3171 3078 3370 3125 387 975 500 2220 5 1 77386914 2531 -10.16 2.69 12 0.50 -322.00 1214.00 5230 20250304 -37.48 1999 20240426 63.58 5230 -37.48 20250304 2195 48.97 20250120 5230 -37.48 20250304 2030 61.08 20240826 0.73 Y 105550 500 386 억 859426 N N 5355 N 00 N
11 20250509 150724 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 1202062174 366409 35.58 3300 3355 3235 4240 2290 3265 3280.66 1.11 0 52672 3568 3416 3323 3171 3078 3370 3125 387 975 500 2220 5 1 77386914 2527 -10.14 2.69 12 0.47 -322.00 1214.00 5230 20250304 -37.57 1999 20240426 63.33 5230 -37.57 20250304 2195 48.75 20250120 5230 -37.57 20250304 2030 60.84 20240826 0.73 Y 105550 500 386 억 859426 N N 17935 N 00 N
12 20250509 140721 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 1034938657 315228 30.61 3300 3355 3235 4240 2290 3265 3283.14 1.11 0 44644 3568 3416 3323 3171 3078 3370 3125 387 975 500 2220 5 1 77386914 2527 -10.14 2.69 12 0.41 -322.00 1214.00 5230 20250304 -37.57 1999 20240426 63.33 5230 -37.57 20250304 2195 48.75 20250120 5230 -37.57 20250304 2030 60.84 20240826 0.73 Y 105550 500 386 억 859426 N N 17935 N 00 N