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
109080/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
20250512,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,1830,2,21.63,17700467655,1756394,2010.55,9000,10870,9000,10990,5930,8460,10077.64,2.35,0,24630,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,580,12.24,0.95,12,31.16,841.00,10856.00,12400,20250409,-17.02,6490,20241113,58.55,12400,-17.02,20250409,7820,31.59,20250507,12400,-17.02,20250409,6490,58.55,20241113,2.30,Y,109080,500,28 억,,132224,N,N,8029,N,00,N
20250512,150730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10290,1830,2,21.63,17338405960,1721148,1970.20,9000,10870,9000,10990,5930,8460,10073.74,2.35,0,20613,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,580,12.24,0.95,12,30.54,841.00,10856.00,12400,20250409,-17.02,6490,20241113,58.55,12400,-17.02,20250409,7820,31.59,20250507,12400,-17.02,20250409,6490,58.55,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10360,1900,2,22.46,16356643665,1625391,1860.59,9000,10870,9000,10990,5930,8460,10063.21,2.35,0,22420,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,584,12.32,0.95,12,28.84,841.00,10856.00,12400,20250409,-16.45,6490,20241113,59.63,12400,-16.45,20250409,7820,32.48,20250507,12400,-16.45,20250409,6490,59.63,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,130729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,2050,2,24.23,15533474320,1546354,1770.11,9000,10870,9000,10990,5930,8460,10045.23,2.35,0,24646,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,592,12.50,0.97,12,27.44,841.00,10856.00,12400,20250409,-15.24,6490,20241113,61.94,12400,-15.24,20250409,7820,34.40,20250507,12400,-15.24,20250409,6490,61.94,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,120729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,2300,2,27.19,14193612720,1420171,1625.67,9000,10870,9000,10990,5930,8460,9994.30,2.35,0,36969,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,606,12.79,0.99,12,25.20,841.00,10856.00,12400,20250409,-13.23,6490,20241113,65.79,12400,-13.23,20250409,7820,37.60,20250507,12400,-13.23,20250409,6490,65.79,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,110728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10550,2090,2,24.70,12654258540,1275863,1460.48,9000,10720,9000,10990,5930,8460,9918.20,2.35,0,35986,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,595,12.54,0.97,12,22.64,841.00,10856.00,12400,20250409,-14.92,6490,20241113,62.56,12400,-14.92,20250409,7820,34.91,20250507,12400,-14.92,20250409,6490,62.56,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,100727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10390,1930,2,22.81,10128128275,1034793,1184.53,9000,10450,9000,10990,5930,8460,9787.59,2.35,0,28179,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,586,12.35,0.96,12,18.36,841.00,10856.00,12400,20250409,-16.21,6490,20241113,60.09,12400,-16.21,20250409,7820,32.86,20250507,12400,-16.21,20250409,6490,60.09,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250512,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,980,2,11.58,2515873730,264752,303.06,9000,9890,9000,10990,5930,8460,9502.76,2.35,0,-15472,8693,8576,8493,8376,8293,8535,8335,28,2530,500,5240,10,1,5636000,532,11.22,0.87,12,4.70,841.00,10856.00,12400,20250409,-23.87,6490,20241113,45.45,12400,-23.87,20250409,7820,20.72,20250507,12400,-23.87,20250409,6490,45.45,20241113,2.30,Y,109080,500,28 억,,132224,N,N,41,N,00,N
20250509,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-110,5,-1.28,740796940,87065,69.24,8600,8610,8410,11140,6000,8570,8508.58,2.36,0,-2321,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,477,10.06,0.78,12,1.54,841.00,10856.00,12400,20250409,-31.77,6490,20241113,30.35,12400,-31.77,20250409,7820,8.18,20250507,12400,-31.77,20250409,6490,30.35,20241113,2.32,Y,109080,500,28 억,,132891,N,N,41,N,00,N
20250509,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8570,0,3,0.00,656020230,77096,61.31,8600,8610,8410,11140,6000,8570,8509.13,2.36,0,-2689,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,483,10.19,0.79,12,1.37,841.00,10856.00,12400,20250409,-30.89,6490,20241113,32.05,12400,-30.89,20250409,7820,9.59,20250507,12400,-30.89,20250409,6490,32.05,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,N,00,N
20250509,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-40,5,-0.47,488822990,57425,45.67,8600,8610,8410,11140,6000,8570,8512.37,2.36,0,-3712,8816,8692,8446,8322,8076,8755,8385,28,2570,500,5310,10,1,5636000,481,10.14,0.79,12,1.02,841.00,10856.00,12400,20250409,-31.21,6490,20241113,31.43,12400,-31.21,20250409,7820,9.08,20250507,12400,-31.21,20250409,6490,31.43,20241113,2.32,Y,109080,500,28 억,,132891,N,N,1681,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 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 1830 2 21.63 17700467655 1756394 2010.55 9000 10870 9000 10990 5930 8460 10077.64 2.35 0 24630 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 580 12.24 0.95 12 31.16 841.00 10856.00 12400 20250409 -17.02 6490 20241113 58.55 12400 -17.02 20250409 7820 31.59 20250507 12400 -17.02 20250409 6490 58.55 20241113 2.30 Y 109080 500 28 억 132224 N N 8029 N 00 N
3 20250512 150730 57 100.00 KOSDAQ 전기·전자 N N N N N 10290 1830 2 21.63 17338405960 1721148 1970.20 9000 10870 9000 10990 5930 8460 10073.74 2.35 0 20613 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 580 12.24 0.95 12 30.54 841.00 10856.00 12400 20250409 -17.02 6490 20241113 58.55 12400 -17.02 20250409 7820 31.59 20250507 12400 -17.02 20250409 6490 58.55 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
4 20250512 140728 57 100.00 KOSDAQ 전기·전자 N N N N N 10360 1900 2 22.46 16356643665 1625391 1860.59 9000 10870 9000 10990 5930 8460 10063.21 2.35 0 22420 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 584 12.32 0.95 12 28.84 841.00 10856.00 12400 20250409 -16.45 6490 20241113 59.63 12400 -16.45 20250409 7820 32.48 20250507 12400 -16.45 20250409 6490 59.63 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
5 20250512 130729 57 100.00 KOSDAQ 전기·전자 N N N N N 10510 2050 2 24.23 15533474320 1546354 1770.11 9000 10870 9000 10990 5930 8460 10045.23 2.35 0 24646 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 592 12.50 0.97 12 27.44 841.00 10856.00 12400 20250409 -15.24 6490 20241113 61.94 12400 -15.24 20250409 7820 34.40 20250507 12400 -15.24 20250409 6490 61.94 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
6 20250512 120729 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 2300 2 27.19 14193612720 1420171 1625.67 9000 10870 9000 10990 5930 8460 9994.30 2.35 0 36969 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 606 12.79 0.99 12 25.20 841.00 10856.00 12400 20250409 -13.23 6490 20241113 65.79 12400 -13.23 20250409 7820 37.60 20250507 12400 -13.23 20250409 6490 65.79 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
7 20250512 110728 57 100.00 KOSDAQ 전기·전자 N N N N N 10550 2090 2 24.70 12654258540 1275863 1460.48 9000 10720 9000 10990 5930 8460 9918.20 2.35 0 35986 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 595 12.54 0.97 12 22.64 841.00 10856.00 12400 20250409 -14.92 6490 20241113 62.56 12400 -14.92 20250409 7820 34.91 20250507 12400 -14.92 20250409 6490 62.56 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
8 20250512 100727 57 100.00 KOSDAQ 전기·전자 N N N N N 10390 1930 2 22.81 10128128275 1034793 1184.53 9000 10450 9000 10990 5930 8460 9787.59 2.35 0 28179 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 586 12.35 0.96 12 18.36 841.00 10856.00 12400 20250409 -16.21 6490 20241113 60.09 12400 -16.21 20250409 7820 32.86 20250507 12400 -16.21 20250409 6490 60.09 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
9 20250512 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 980 2 11.58 2515873730 264752 303.06 9000 9890 9000 10990 5930 8460 9502.76 2.35 0 -15472 8693 8576 8493 8376 8293 8535 8335 28 2530 500 5240 10 1 5636000 532 11.22 0.87 12 4.70 841.00 10856.00 12400 20250409 -23.87 6490 20241113 45.45 12400 -23.87 20250409 7820 20.72 20250507 12400 -23.87 20250409 6490 45.45 20241113 2.30 Y 109080 500 28 억 132224 N N 41 N 00 N
10 20250509 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 8460 -110 5 -1.28 740796940 87065 69.24 8600 8610 8410 11140 6000 8570 8508.58 2.36 0 -2321 8816 8692 8446 8322 8076 8755 8385 28 2570 500 5310 10 1 5636000 477 10.06 0.78 12 1.54 841.00 10856.00 12400 20250409 -31.77 6490 20241113 30.35 12400 -31.77 20250409 7820 8.18 20250507 12400 -31.77 20250409 6490 30.35 20241113 2.32 Y 109080 500 28 억 132891 N N 41 N 00 N
11 20250509 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 8570 0 3 0.00 656020230 77096 61.31 8600 8610 8410 11140 6000 8570 8509.13 2.36 0 -2689 8816 8692 8446 8322 8076 8755 8385 28 2570 500 5310 10 1 5636000 483 10.19 0.79 12 1.37 841.00 10856.00 12400 20250409 -30.89 6490 20241113 32.05 12400 -30.89 20250409 7820 9.59 20250507 12400 -30.89 20250409 6490 32.05 20241113 2.32 Y 109080 500 28 억 132891 N N 1681 N 00 N
12 20250509 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 -40 5 -0.47 488822990 57425 45.67 8600 8610 8410 11140 6000 8570 8512.37 2.36 0 -3712 8816 8692 8446 8322 8076 8755 8385 28 2570 500 5310 10 1 5636000 481 10.14 0.79 12 1.02 841.00 10856.00 12400 20250409 -31.21 6490 20241113 31.43 12400 -31.21 20250409 7820 9.08 20250507 12400 -31.21 20250409 6490 31.43 20241113 2.32 Y 109080 500 28 억 132891 N N 1681 N 00 N