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
129890/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
20250512,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-2,5,-0.20,83200555,83723,112.33,993,1003,986,1290,696,993,993.76,1.81,0,14644,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,502,10.66,0.79,12,0.17,93.00,1252.00,1693,20240524,-41.46,877,20250409,13.00,1170,-15.30,20250120,877,13.00,20250409,1693,-41.46,20240524,877,13.00,20250409,0.60,Y,129890,100,50 억,,917970,N,N,7064,N,00,N
20250512,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-2,5,-0.20,81509909,82017,110.04,993,1003,986,1290,696,993,993.82,1.81,0,14701,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,502,10.66,0.79,12,0.16,93.00,1252.00,1693,20240524,-41.46,877,20250409,13.00,1170,-15.30,20250120,877,13.00,20250409,1693,-41.46,20240524,877,13.00,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-4,5,-0.40,64942521,65286,87.60,993,1003,986,1290,696,993,994.74,1.81,0,17291,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,501,10.63,0.79,12,0.13,93.00,1252.00,1693,20240524,-41.58,877,20250409,12.77,1170,-15.47,20250120,877,12.77,20250409,1693,-41.58,20240524,877,12.77,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,130754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,3,2,0.30,38455462,38581,51.77,993,1003,986,1290,696,993,996.75,1.81,0,14433,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,504,10.71,0.80,12,0.08,93.00,1252.00,1693,20240524,-41.17,877,20250409,13.57,1170,-14.87,20250120,877,13.57,20250409,1693,-41.17,20240524,877,13.57,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,120754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,5,2,0.50,35826735,35940,48.22,993,1003,986,1290,696,993,996.85,1.81,0,12632,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,505,10.73,0.80,12,0.07,93.00,1252.00,1693,20240524,-41.05,877,20250409,13.80,1170,-14.70,20250120,877,13.80,20250409,1693,-41.05,20240524,877,13.80,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,110753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,4,2,0.40,33756416,33864,45.44,993,1003,986,1290,696,993,996.82,1.81,0,14192,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,505,10.72,0.80,12,0.07,93.00,1252.00,1693,20240524,-41.11,877,20250409,13.68,1170,-14.79,20250120,877,13.68,20250409,1693,-41.11,20240524,877,13.68,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,100752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,10,2,1.01,9576153,9584,12.86,993,1003,986,1290,696,993,999.18,1.81,0,-1903,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,508,10.78,0.80,12,0.02,93.00,1252.00,1693,20240524,-40.76,877,20250409,14.37,1170,-14.27,20250120,877,14.37,20250409,1693,-40.76,20240524,877,14.37,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250512,090753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,3,2,0.30,2427629,2444,3.28,993,998,986,1290,696,993,993.30,1.81,0,-65,1021,1007,996,982,971,1001,976,51,297,100,670,1,1,50643410,504,10.71,0.80,12,0.00,93.00,1252.00,1693,20240524,-41.17,877,20250409,13.57,1170,-14.87,20250120,877,13.57,20250409,1693,-41.17,20240524,877,13.57,20250409,0.60,Y,129890,100,50 억,,917970,N,N,1073,N,00,N
20250509,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,73861817,74531,103.91,997,1010,985,1296,698,997,991.02,1.82,0,-4513,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,503,10.68,0.79,12,0.15,93.00,1252.00,1693,20240524,-41.35,877,20250409,13.23,1170,-15.13,20250120,877,13.23,20250409,1693,-41.35,20240524,877,13.23,20250409,0.60,Y,129890,100,50 억,,920033,N,N,1073,N,00,N
20250509,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,-2,5,-0.20,70674175,71319,99.43,997,1010,985,1296,698,997,990.96,1.82,0,-4808,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,504,10.70,0.79,12,0.14,93.00,1252.00,1693,20240524,-41.23,877,20250409,13.45,1170,-14.96,20250120,877,13.45,20250409,1693,-41.23,20240524,877,13.45,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,N,00,N
20250509,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,68408721,69034,96.25,997,1010,985,1296,698,997,990.94,1.82,0,-4420,1013,1005,998,990,983,1009,994,51,299,100,670,1,1,50643410,503,10.68,0.79,12,0.14,93.00,1252.00,1693,20240524,-41.35,877,20250409,13.23,1170,-15.13,20250120,877,13.23,20250409,1693,-41.35,20240524,877,13.23,20250409,0.60,Y,129890,100,50 억,,920033,N,N,5817,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 160747 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -2 5 -0.20 83200555 83723 112.33 993 1003 986 1290 696 993 993.76 1.81 0 14644 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 502 10.66 0.79 12 0.17 93.00 1252.00 1693 20240524 -41.46 877 20250409 13.00 1170 -15.30 20250120 877 13.00 20250409 1693 -41.46 20240524 877 13.00 20250409 0.60 Y 129890 100 50 억 917970 N N 7064 N 00 N
3 20250512 150755 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -2 5 -0.20 81509909 82017 110.04 993 1003 986 1290 696 993 993.82 1.81 0 14701 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 502 10.66 0.79 12 0.16 93.00 1252.00 1693 20240524 -41.46 877 20250409 13.00 1170 -15.30 20250120 877 13.00 20250409 1693 -41.46 20240524 877 13.00 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
4 20250512 140754 57 100.00 KOSDAQ 전기·전자 N N N N N 989 -4 5 -0.40 64942521 65286 87.60 993 1003 986 1290 696 993 994.74 1.81 0 17291 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 501 10.63 0.79 12 0.13 93.00 1252.00 1693 20240524 -41.58 877 20250409 12.77 1170 -15.47 20250120 877 12.77 20250409 1693 -41.58 20240524 877 12.77 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
5 20250512 130754 57 100.00 KOSDAQ 전기·전자 N N N N N 996 3 2 0.30 38455462 38581 51.77 993 1003 986 1290 696 993 996.75 1.81 0 14433 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 504 10.71 0.80 12 0.08 93.00 1252.00 1693 20240524 -41.17 877 20250409 13.57 1170 -14.87 20250120 877 13.57 20250409 1693 -41.17 20240524 877 13.57 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
6 20250512 120754 57 100.00 KOSDAQ 전기·전자 N N N N N 998 5 2 0.50 35826735 35940 48.22 993 1003 986 1290 696 993 996.85 1.81 0 12632 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 505 10.73 0.80 12 0.07 93.00 1252.00 1693 20240524 -41.05 877 20250409 13.80 1170 -14.70 20250120 877 13.80 20250409 1693 -41.05 20240524 877 13.80 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
7 20250512 110753 57 100.00 KOSDAQ 전기·전자 N N N N N 997 4 2 0.40 33756416 33864 45.44 993 1003 986 1290 696 993 996.82 1.81 0 14192 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 505 10.72 0.80 12 0.07 93.00 1252.00 1693 20240524 -41.11 877 20250409 13.68 1170 -14.79 20250120 877 13.68 20250409 1693 -41.11 20240524 877 13.68 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
8 20250512 100752 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 10 2 1.01 9576153 9584 12.86 993 1003 986 1290 696 993 999.18 1.81 0 -1903 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 508 10.78 0.80 12 0.02 93.00 1252.00 1693 20240524 -40.76 877 20250409 14.37 1170 -14.27 20250120 877 14.37 20250409 1693 -40.76 20240524 877 14.37 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
9 20250512 090753 57 100.00 KOSDAQ 전기·전자 N N N N N 996 3 2 0.30 2427629 2444 3.28 993 998 986 1290 696 993 993.30 1.81 0 -65 1021 1007 996 982 971 1001 976 51 297 100 670 1 1 50643410 504 10.71 0.80 12 0.00 93.00 1252.00 1693 20240524 -41.17 877 20250409 13.57 1170 -14.87 20250120 877 13.57 20250409 1693 -41.17 20240524 877 13.57 20250409 0.60 Y 129890 100 50 억 917970 N N 1073 N 00 N
10 20250509 160746 57 100.00 KOSDAQ 전기·전자 N N N N N 993 -4 5 -0.40 73861817 74531 103.91 997 1010 985 1296 698 997 991.02 1.82 0 -4513 1013 1005 998 990 983 1009 994 51 299 100 670 1 1 50643410 503 10.68 0.79 12 0.15 93.00 1252.00 1693 20240524 -41.35 877 20250409 13.23 1170 -15.13 20250120 877 13.23 20250409 1693 -41.35 20240524 877 13.23 20250409 0.60 Y 129890 100 50 억 920033 N N 1073 N 00 N
11 20250509 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 995 -2 5 -0.20 70674175 71319 99.43 997 1010 985 1296 698 997 990.96 1.82 0 -4808 1013 1005 998 990 983 1009 994 51 299 100 670 1 1 50643410 504 10.70 0.79 12 0.14 93.00 1252.00 1693 20240524 -41.23 877 20250409 13.45 1170 -14.96 20250120 877 13.45 20250409 1693 -41.23 20240524 877 13.45 20250409 0.60 Y 129890 100 50 억 920033 N N 5817 N 00 N
12 20250509 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 993 -4 5 -0.40 68408721 69034 96.25 997 1010 985 1296 698 997 990.94 1.82 0 -4420 1013 1005 998 990 983 1009 994 51 299 100 670 1 1 50643410 503 10.68 0.79 12 0.14 93.00 1252.00 1693 20240524 -41.35 877 20250409 13.23 1170 -15.13 20250120 877 13.23 20250409 1693 -41.35 20240524 877 13.23 20250409 0.60 Y 129890 100 50 억 920033 N N 5817 N 00 N