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
290670/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
20250512,161010,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,780,2,4.46,3136525550,173856,132.87,17660,18350,17560,22750,12250,17500,18039.36,1.32,0,-426,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1436,-9.12,2.23,12,2.21,-2005.00,8189.00,29800,20240604,-38.66,9390,20250409,94.68,20150,-9.28,20250507,9390,94.68,20250409,29800,-38.66,20240604,9390,94.68,20250409,3.05,Y,290670,500,39 억,,103868,N,N,425,N,00,Y
20250512,151021,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18350,850,2,4.86,2855708190,158494,121.13,17660,18350,17560,22750,12250,17500,18017.85,1.32,0,61,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1442,-9.15,2.24,12,2.02,-2005.00,8189.00,29800,20240604,-38.42,9390,20250409,95.42,20150,-8.93,20250507,9390,95.42,20250409,29800,-38.42,20240604,9390,95.42,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,141019,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18280,780,2,4.46,2338940110,130318,99.59,17660,18280,17560,22750,12250,17500,17948.03,1.32,0,139,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1436,-9.12,2.23,12,1.66,-2005.00,8189.00,29800,20240604,-38.66,9390,20250409,94.68,20150,-9.28,20250507,9390,94.68,20250409,29800,-38.66,20240604,9390,94.68,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,131019,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18200,700,2,4.00,2127691270,118745,90.75,17660,18200,17560,22750,12250,17500,17918.24,1.32,0,209,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1430,-9.08,2.22,12,1.51,-2005.00,8189.00,29800,20240604,-38.93,9390,20250409,93.82,20150,-9.68,20250507,9390,93.82,20250409,29800,-38.93,20240604,9390,93.82,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,121019,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18110,610,2,3.49,1731695670,96987,74.12,17660,18110,17560,22750,12250,17500,17855.01,1.32,0,293,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1423,-9.03,2.21,12,1.23,-2005.00,8189.00,29800,20240604,-39.23,9390,20250409,92.86,20150,-10.12,20250507,9390,92.86,20250409,29800,-39.23,20240604,9390,92.86,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,111018,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18000,500,2,2.86,1297657860,72981,55.77,17660,18000,17560,22750,12250,17500,17780.86,1.32,0,365,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1414,-8.98,2.20,12,0.93,-2005.00,8189.00,29800,20240604,-39.60,9390,20250409,91.69,20150,-10.67,20250507,9390,91.69,20250409,29800,-39.60,20240604,9390,91.69,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,101016,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,230,2,1.31,729826260,41371,31.62,17660,17730,17560,22750,12250,17500,17641.09,1.32,0,453,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1393,-8.84,2.17,12,0.53,-2005.00,8189.00,29800,20240604,-40.50,9390,20250409,88.82,20150,-12.01,20250507,9390,88.82,20250409,29800,-40.50,20240604,9390,88.82,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250512,091019,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17660,160,2,0.91,228322300,12929,9.88,17660,17660,17660,22750,12250,17500,17660.00,1.32,0,460,17893,17696,17473,17276,17053,17795,17375,39,5250,500,12250,10,1,7857660,1388,-8.81,2.16,12,0.16,-2005.00,8189.00,29800,20240604,-40.74,9390,20250409,88.07,20150,-12.36,20250507,9390,88.07,20250409,29800,-40.74,20240604,9390,88.07,20250409,3.05,Y,290670,500,39 억,,103868,N,N,0,N,00,Y
20250509,161010,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17500,-310,5,-1.74,2206542410,125795,15.25,17250,17670,17250,23150,12470,17810,17540.81,0.94,0,-83,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1375,-8.73,2.14,12,1.60,-2005.00,8189.00,29800,20240604,-41.28,9390,20250409,86.37,20150,-13.15,20250507,9390,86.37,20250409,29800,-41.28,20240604,9390,86.37,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y
20250509,151021,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17650,-160,5,-0.90,1812162410,103259,12.52,17250,17670,17250,23150,12470,17810,17549.68,0.94,0,55,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1387,-8.80,2.16,12,1.31,-2005.00,8189.00,29800,20240604,-40.77,9390,20250409,87.97,20150,-12.41,20250507,9390,87.97,20250409,29800,-40.77,20240604,9390,87.97,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y
20250509,141017,59,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17600,-210,5,-1.18,1526105670,87033,10.55,17250,17670,17250,23150,12470,17810,17534.79,0.94,0,56,19256,18532,17856,17132,16456,18895,17495,39,5340,500,12460,10,1,7857660,1383,-8.78,2.15,12,1.11,-2005.00,8189.00,29800,20240604,-40.94,9390,20250409,87.43,20150,-12.66,20250507,9390,87.43,20250409,29800,-40.94,20240604,9390,87.43,20250409,2.93,Y,290670,500,39 억,,74119,N,N,19293,N,00,Y
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 161010 59 100.00 KOSDAQ 전기·전자 N N N N N 18280 780 2 4.46 3136525550 173856 132.87 17660 18350 17560 22750 12250 17500 18039.36 1.32 0 -426 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1436 -9.12 2.23 12 2.21 -2005.00 8189.00 29800 20240604 -38.66 9390 20250409 94.68 20150 -9.28 20250507 9390 94.68 20250409 29800 -38.66 20240604 9390 94.68 20250409 3.05 Y 290670 500 39 억 103868 N N 425 N 00 Y
3 20250512 151021 59 100.00 KOSDAQ 전기·전자 N N N N N 18350 850 2 4.86 2855708190 158494 121.13 17660 18350 17560 22750 12250 17500 18017.85 1.32 0 61 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1442 -9.15 2.24 12 2.02 -2005.00 8189.00 29800 20240604 -38.42 9390 20250409 95.42 20150 -8.93 20250507 9390 95.42 20250409 29800 -38.42 20240604 9390 95.42 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
4 20250512 141019 59 100.00 KOSDAQ 전기·전자 N N N N N 18280 780 2 4.46 2338940110 130318 99.59 17660 18280 17560 22750 12250 17500 17948.03 1.32 0 139 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1436 -9.12 2.23 12 1.66 -2005.00 8189.00 29800 20240604 -38.66 9390 20250409 94.68 20150 -9.28 20250507 9390 94.68 20250409 29800 -38.66 20240604 9390 94.68 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
5 20250512 131019 59 100.00 KOSDAQ 전기·전자 N N N N N 18200 700 2 4.00 2127691270 118745 90.75 17660 18200 17560 22750 12250 17500 17918.24 1.32 0 209 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1430 -9.08 2.22 12 1.51 -2005.00 8189.00 29800 20240604 -38.93 9390 20250409 93.82 20150 -9.68 20250507 9390 93.82 20250409 29800 -38.93 20240604 9390 93.82 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
6 20250512 121019 59 100.00 KOSDAQ 전기·전자 N N N N N 18110 610 2 3.49 1731695670 96987 74.12 17660 18110 17560 22750 12250 17500 17855.01 1.32 0 293 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1423 -9.03 2.21 12 1.23 -2005.00 8189.00 29800 20240604 -39.23 9390 20250409 92.86 20150 -10.12 20250507 9390 92.86 20250409 29800 -39.23 20240604 9390 92.86 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
7 20250512 111018 59 100.00 KOSDAQ 전기·전자 N N N N N 18000 500 2 2.86 1297657860 72981 55.77 17660 18000 17560 22750 12250 17500 17780.86 1.32 0 365 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1414 -8.98 2.20 12 0.93 -2005.00 8189.00 29800 20240604 -39.60 9390 20250409 91.69 20150 -10.67 20250507 9390 91.69 20250409 29800 -39.60 20240604 9390 91.69 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
8 20250512 101016 59 100.00 KOSDAQ 전기·전자 N N N N N 17730 230 2 1.31 729826260 41371 31.62 17660 17730 17560 22750 12250 17500 17641.09 1.32 0 453 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1393 -8.84 2.17 12 0.53 -2005.00 8189.00 29800 20240604 -40.50 9390 20250409 88.82 20150 -12.01 20250507 9390 88.82 20250409 29800 -40.50 20240604 9390 88.82 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
9 20250512 091019 59 100.00 KOSDAQ 전기·전자 N N N N N 17660 160 2 0.91 228322300 12929 9.88 17660 17660 17660 22750 12250 17500 17660.00 1.32 0 460 17893 17696 17473 17276 17053 17795 17375 39 5250 500 12250 10 1 7857660 1388 -8.81 2.16 12 0.16 -2005.00 8189.00 29800 20240604 -40.74 9390 20250409 88.07 20150 -12.36 20250507 9390 88.07 20250409 29800 -40.74 20240604 9390 88.07 20250409 3.05 Y 290670 500 39 억 103868 N N 0 N 00 Y
10 20250509 161010 59 100.00 KOSDAQ 전기·전자 N N N N N 17500 -310 5 -1.74 2206542410 125795 15.25 17250 17670 17250 23150 12470 17810 17540.81 0.94 0 -83 19256 18532 17856 17132 16456 18895 17495 39 5340 500 12460 10 1 7857660 1375 -8.73 2.14 12 1.60 -2005.00 8189.00 29800 20240604 -41.28 9390 20250409 86.37 20150 -13.15 20250507 9390 86.37 20250409 29800 -41.28 20240604 9390 86.37 20250409 2.93 Y 290670 500 39 억 74119 N N 19293 N 00 Y
11 20250509 151021 59 100.00 KOSDAQ 전기·전자 N N N N N 17650 -160 5 -0.90 1812162410 103259 12.52 17250 17670 17250 23150 12470 17810 17549.68 0.94 0 55 19256 18532 17856 17132 16456 18895 17495 39 5340 500 12460 10 1 7857660 1387 -8.80 2.16 12 1.31 -2005.00 8189.00 29800 20240604 -40.77 9390 20250409 87.97 20150 -12.41 20250507 9390 87.97 20250409 29800 -40.77 20240604 9390 87.97 20250409 2.93 Y 290670 500 39 억 74119 N N 19293 N 00 Y
12 20250509 141017 59 100.00 KOSDAQ 전기·전자 N N N N N 17600 -210 5 -1.18 1526105670 87033 10.55 17250 17670 17250 23150 12470 17810 17534.79 0.94 0 56 19256 18532 17856 17132 16456 18895 17495 39 5340 500 12460 10 1 7857660 1383 -8.78 2.15 12 1.11 -2005.00 8189.00 29800 20240604 -40.94 9390 20250409 87.43 20150 -12.66 20250507 9390 87.43 20250409 29800 -40.94 20240604 9390 87.43 20250409 2.93 Y 290670 500 39 억 74119 N N 19293 N 00 Y