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
140670/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
20250512,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,380,2,2.59,1612100880,107977,45.16,14750,15080,14700,19110,10290,14700,14929.99,1.47,0,16896,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1403,-15.45,5.13,12,1.16,-976.00,2938.00,22700,20240426,-33.57,8910,20241210,69.25,21350,-29.37,20250210,12100,24.63,20250409,21350,-29.37,20250210,8910,69.25,20241210,3.20,Y,140670,500,46 억,,136924,N,N,6618,N,00,N
20250512,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,370,2,2.52,1491139990,99946,41.80,14750,15080,14700,19110,10290,14700,14919.63,1.47,0,15778,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1402,-15.44,5.13,12,1.07,-976.00,2938.00,22700,20240426,-33.61,8910,20241210,69.14,21350,-29.41,20250210,12100,24.55,20250409,21350,-29.41,20250210,8910,69.14,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,140807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,280,2,1.90,1137273360,76362,31.94,14750,15050,14700,19110,10290,14700,14893.39,1.47,0,9028,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1394,-15.35,5.10,12,0.82,-976.00,2938.00,22700,20240426,-34.01,8910,20241210,68.13,21350,-29.84,20250210,12100,23.80,20250409,21350,-29.84,20250210,8910,68.13,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14890,190,2,1.29,1010663240,67884,28.39,14750,15050,14700,19110,10290,14700,14888.31,1.47,0,9478,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1385,-15.26,5.07,12,0.73,-976.00,2938.00,22700,20240426,-34.41,8910,20241210,67.12,21350,-30.26,20250210,12100,23.06,20250409,21350,-30.26,20250210,8910,67.12,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14780,80,2,0.54,944759920,63445,26.54,14750,15050,14700,19110,10290,14700,14891.25,1.47,0,9598,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1375,-15.14,5.03,12,0.68,-976.00,2938.00,22700,20240426,-34.89,8910,20241210,65.88,21350,-30.77,20250210,12100,22.15,20250409,21350,-30.77,20250210,8910,65.88,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,110806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15020,320,2,2.18,776226845,52123,21.80,14750,15050,14700,19110,10290,14700,14892.51,1.47,0,11133,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1397,-15.39,5.11,12,0.56,-976.00,2938.00,22700,20240426,-33.83,8910,20241210,68.57,21350,-29.65,20250210,12100,24.13,20250409,21350,-29.65,20250210,8910,68.57,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14890,190,2,1.29,411809165,27791,11.62,14750,15000,14700,19110,10290,14700,14818.42,1.47,0,5365,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1385,-15.26,5.07,12,0.30,-976.00,2938.00,22700,20240426,-34.41,8910,20241210,67.12,21350,-30.26,20250210,12100,23.06,20250409,21350,-30.26,20250210,8910,67.12,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250512,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14850,150,2,1.02,117402170,7875,3.29,14750,15000,14750,19110,10290,14700,14910.35,1.47,0,1410,15753,15226,14913,14386,14073,15070,14230,47,4410,500,9400,10,1,9303140,1382,-15.22,5.05,12,0.08,-976.00,2938.00,22700,20240426,-34.58,8910,20241210,66.67,21350,-30.44,20250210,12100,22.73,20250409,21350,-30.44,20250210,8910,66.67,20241210,3.20,Y,140670,500,46 억,,136924,N,N,32013,N,00,N
20250509,160759,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14700,-760,5,-4.92,3531623765,237729,43.91,15410,15440,14600,20050,10830,15460,14856.38,1.88,0,-29947,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1368,-15.06,5.00,12,2.56,-976.00,2938.00,22700,20240426,-35.24,8910,20241210,64.98,21350,-31.15,20250210,12100,21.49,20250409,21350,-31.15,20250210,8910,64.98,20241210,3.27,Y,140670,500,46 억,,175263,N,N,32013,N,00,N
20250509,150808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,-780,5,-5.05,3383494350,227638,42.05,15410,15440,14600,20050,10830,15460,14863.21,1.88,0,-31657,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1366,-15.04,5.00,12,2.45,-976.00,2938.00,22700,20240426,-35.33,8910,20241210,64.76,21350,-31.24,20250210,12100,21.32,20250409,21350,-31.24,20250210,8910,64.76,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,N,00,N
20250509,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14760,-700,5,-4.53,2977514755,199943,36.93,15410,15440,14610,20050,10830,15460,14891.52,1.88,0,-29411,16220,15840,15420,15040,14620,16030,15230,47,4590,500,9890,10,1,9303140,1373,-15.12,5.02,12,2.15,-976.00,2938.00,22700,20240426,-34.98,8910,20241210,65.66,21350,-30.87,20250210,12100,21.98,20250409,21350,-30.87,20250210,8910,65.66,20241210,3.27,Y,140670,500,46 억,,175263,N,N,14724,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 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 380 2 2.59 1612100880 107977 45.16 14750 15080 14700 19110 10290 14700 14929.99 1.47 0 16896 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1403 -15.45 5.13 12 1.16 -976.00 2938.00 22700 20240426 -33.57 8910 20241210 69.25 21350 -29.37 20250210 12100 24.63 20250409 21350 -29.37 20250210 8910 69.25 20241210 3.20 Y 140670 500 46 억 136924 N N 6618 N 00 N
3 20250512 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 15070 370 2 2.52 1491139990 99946 41.80 14750 15080 14700 19110 10290 14700 14919.63 1.47 0 15778 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1402 -15.44 5.13 12 1.07 -976.00 2938.00 22700 20240426 -33.61 8910 20241210 69.14 21350 -29.41 20250210 12100 24.55 20250409 21350 -29.41 20250210 8910 69.14 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
4 20250512 140807 57 100.00 KOSDAQ 전기·전자 N N N N N 14980 280 2 1.90 1137273360 76362 31.94 14750 15050 14700 19110 10290 14700 14893.39 1.47 0 9028 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1394 -15.35 5.10 12 0.82 -976.00 2938.00 22700 20240426 -34.01 8910 20241210 68.13 21350 -29.84 20250210 12100 23.80 20250409 21350 -29.84 20250210 8910 68.13 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
5 20250512 130807 57 100.00 KOSDAQ 전기·전자 N N N N N 14890 190 2 1.29 1010663240 67884 28.39 14750 15050 14700 19110 10290 14700 14888.31 1.47 0 9478 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1385 -15.26 5.07 12 0.73 -976.00 2938.00 22700 20240426 -34.41 8910 20241210 67.12 21350 -30.26 20250210 12100 23.06 20250409 21350 -30.26 20250210 8910 67.12 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
6 20250512 120807 57 100.00 KOSDAQ 전기·전자 N N N N N 14780 80 2 0.54 944759920 63445 26.54 14750 15050 14700 19110 10290 14700 14891.25 1.47 0 9598 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1375 -15.14 5.03 12 0.68 -976.00 2938.00 22700 20240426 -34.89 8910 20241210 65.88 21350 -30.77 20250210 12100 22.15 20250409 21350 -30.77 20250210 8910 65.88 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
7 20250512 110806 57 100.00 KOSDAQ 전기·전자 N N N N N 15020 320 2 2.18 776226845 52123 21.80 14750 15050 14700 19110 10290 14700 14892.51 1.47 0 11133 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1397 -15.39 5.11 12 0.56 -976.00 2938.00 22700 20240426 -33.83 8910 20241210 68.57 21350 -29.65 20250210 12100 24.13 20250409 21350 -29.65 20250210 8910 68.57 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
8 20250512 100805 57 100.00 KOSDAQ 전기·전자 N N N N N 14890 190 2 1.29 411809165 27791 11.62 14750 15000 14700 19110 10290 14700 14818.42 1.47 0 5365 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1385 -15.26 5.07 12 0.30 -976.00 2938.00 22700 20240426 -34.41 8910 20241210 67.12 21350 -30.26 20250210 12100 23.06 20250409 21350 -30.26 20250210 8910 67.12 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
9 20250512 090806 57 100.00 KOSDAQ 전기·전자 N N N N N 14850 150 2 1.02 117402170 7875 3.29 14750 15000 14750 19110 10290 14700 14910.35 1.47 0 1410 15753 15226 14913 14386 14073 15070 14230 47 4410 500 9400 10 1 9303140 1382 -15.22 5.05 12 0.08 -976.00 2938.00 22700 20240426 -34.58 8910 20241210 66.67 21350 -30.44 20250210 12100 22.73 20250409 21350 -30.44 20250210 8910 66.67 20241210 3.20 Y 140670 500 46 억 136924 N N 32013 N 00 N
10 20250509 160759 57 100.00 KOSDAQ 전기·전자 N N N N N 14700 -760 5 -4.92 3531623765 237729 43.91 15410 15440 14600 20050 10830 15460 14856.38 1.88 0 -29947 16220 15840 15420 15040 14620 16030 15230 47 4590 500 9890 10 1 9303140 1368 -15.06 5.00 12 2.56 -976.00 2938.00 22700 20240426 -35.24 8910 20241210 64.98 21350 -31.15 20250210 12100 21.49 20250409 21350 -31.15 20250210 8910 64.98 20241210 3.27 Y 140670 500 46 억 175263 N N 32013 N 00 N
11 20250509 150808 57 100.00 KOSDAQ 전기·전자 N N N N N 14680 -780 5 -5.05 3383494350 227638 42.05 15410 15440 14600 20050 10830 15460 14863.21 1.88 0 -31657 16220 15840 15420 15040 14620 16030 15230 47 4590 500 9890 10 1 9303140 1366 -15.04 5.00 12 2.45 -976.00 2938.00 22700 20240426 -35.33 8910 20241210 64.76 21350 -31.24 20250210 12100 21.32 20250409 21350 -31.24 20250210 8910 64.76 20241210 3.27 Y 140670 500 46 억 175263 N N 14724 N 00 N
12 20250509 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 14760 -700 5 -4.53 2977514755 199943 36.93 15410 15440 14610 20050 10830 15460 14891.52 1.88 0 -29411 16220 15840 15420 15040 14620 16030 15230 47 4590 500 9890 10 1 9303140 1373 -15.12 5.02 12 2.15 -976.00 2938.00 22700 20240426 -34.98 8910 20241210 65.66 21350 -30.87 20250210 12100 21.98 20250409 21350 -30.87 20250210 8910 65.66 20241210 3.27 Y 140670 500 46 억 175263 N N 14724 N 00 N