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
290690/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
20250512,161010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-60,5,-1.56,850679963,224932,111.80,3800,3850,3740,5000,2695,3850,3781.94,0.27,0,-20619,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1838,-4.01,2.31,12,0.46,-946.00,1643.00,14990,20240502,-74.72,2405,20250218,57.59,8800,-56.93,20250102,2405,57.59,20250218,14840,-74.46,20240514,2405,57.59,20250218,0.09,Y,290690,500,242 억,,132654,N,N,2623,N,00,N
20250512,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3790,-60,5,-1.56,813948353,215244,106.99,3800,3850,3740,5000,2695,3850,3781.51,0.27,0,-17703,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1838,-4.01,2.31,12,0.44,-946.00,1643.00,14990,20240502,-74.72,2405,20250218,57.59,8800,-56.93,20250102,2405,57.59,20250218,14840,-74.46,20240514,2405,57.59,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,141020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3800,-50,5,-1.30,693991168,183537,91.23,3800,3850,3740,5000,2695,3850,3781.21,0.27,0,-1931,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1843,-4.02,2.31,12,0.38,-946.00,1643.00,14990,20240502,-74.65,2405,20250218,58.00,8800,-56.82,20250102,2405,58.00,20250218,14840,-74.39,20240514,2405,58.00,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,-25,5,-0.65,663354313,175512,87.24,3800,3850,3740,5000,2695,3850,3779.54,0.27,0,-4062,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1855,-4.04,2.33,12,0.36,-946.00,1643.00,14990,20240502,-74.48,2405,20250218,59.04,8800,-56.53,20250102,2405,59.04,20250218,14840,-74.23,20240514,2405,59.04,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,121020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,-45,5,-1.17,592024130,156763,77.92,3800,3850,3740,5000,2695,3850,3776.56,0.27,0,-3547,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1845,-4.02,2.32,12,0.32,-946.00,1643.00,14990,20240502,-74.62,2405,20250218,58.21,8800,-56.76,20250102,2405,58.21,20250218,14840,-74.36,20240514,2405,58.21,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,111019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3815,-35,5,-0.91,552004765,146237,72.69,3800,3850,3740,5000,2695,3850,3774.73,0.27,0,-4030,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1850,-4.03,2.32,12,0.30,-946.00,1643.00,14990,20240502,-74.55,2405,20250218,58.63,8800,-56.65,20250102,2405,58.63,20250218,14840,-74.29,20240514,2405,58.63,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,101016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,-80,5,-2.08,458667905,121711,60.50,3800,3850,3740,5000,2695,3850,3768.50,0.27,0,-5335,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1828,-3.99,2.29,12,0.25,-946.00,1643.00,14990,20240502,-74.85,2405,20250218,56.76,8800,-57.16,20250102,2405,56.76,20250218,14840,-74.60,20240514,2405,56.76,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250512,091019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3765,-85,5,-2.21,211699095,55973,27.82,3800,3850,3750,5000,2695,3850,3782.16,0.27,0,1437,3943,3896,3848,3801,3753,3872,3777,242,1150,500,2380,5,1,48498743,1826,-3.98,2.29,12,0.12,-946.00,1643.00,14990,20240502,-74.88,2405,20250218,56.55,8800,-57.22,20250102,2405,56.55,20250218,14840,-74.63,20240514,2405,56.55,20250218,0.09,Y,290690,500,242 억,,132654,N,N,1262,N,00,N
20250509,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,30,2,0.79,774432319,201185,35.42,3870,3895,3800,4965,2675,3820,3849.35,0.23,0,24120,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1867,-4.07,2.34,12,0.41,-946.00,1643.00,14990,20240502,-74.32,2405,20250218,60.08,8800,-56.25,20250102,2405,60.08,20250218,14840,-74.06,20240514,2405,60.08,20250218,0.10,Y,290690,500,242 억,,113776,N,N,1262,N,00,N
20250509,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3855,35,2,0.92,756509869,196542,34.60,3870,3895,3800,4965,2675,3820,3849.10,0.23,0,24210,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1870,-4.08,2.35,12,0.41,-946.00,1643.00,14990,20240502,-74.28,2405,20250218,60.29,8800,-56.19,20250102,2405,60.29,20250218,14840,-74.02,20240514,2405,60.29,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,N,00,N
20250509,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3870,50,2,1.31,645713779,167877,29.56,3870,3895,3800,4965,2675,3820,3846.35,0.23,0,25800,4253,4036,3883,3666,3513,4145,3775,242,1145,500,2360,5,1,48498743,1877,-4.09,2.36,12,0.35,-946.00,1643.00,14990,20240502,-74.18,2405,20250218,60.91,8800,-56.02,20250102,2405,60.91,20250218,14840,-73.92,20240514,2405,60.91,20250218,0.10,Y,290690,500,242 억,,113776,N,N,2460,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 161010 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -60 5 -1.56 850679963 224932 111.80 3800 3850 3740 5000 2695 3850 3781.94 0.27 0 -20619 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1838 -4.01 2.31 12 0.46 -946.00 1643.00 14990 20240502 -74.72 2405 20250218 57.59 8800 -56.93 20250102 2405 57.59 20250218 14840 -74.46 20240514 2405 57.59 20250218 0.09 Y 290690 500 242 억 132654 N N 2623 N 00 N
3 20250512 151021 57 100.00 KOSDAQ 전기·전자 N N N N N 3790 -60 5 -1.56 813948353 215244 106.99 3800 3850 3740 5000 2695 3850 3781.51 0.27 0 -17703 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1838 -4.01 2.31 12 0.44 -946.00 1643.00 14990 20240502 -74.72 2405 20250218 57.59 8800 -56.93 20250102 2405 57.59 20250218 14840 -74.46 20240514 2405 57.59 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
4 20250512 141020 57 100.00 KOSDAQ 전기·전자 N N N N N 3800 -50 5 -1.30 693991168 183537 91.23 3800 3850 3740 5000 2695 3850 3781.21 0.27 0 -1931 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1843 -4.02 2.31 12 0.38 -946.00 1643.00 14990 20240502 -74.65 2405 20250218 58.00 8800 -56.82 20250102 2405 58.00 20250218 14840 -74.39 20240514 2405 58.00 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
5 20250512 131020 57 100.00 KOSDAQ 전기·전자 N N N N N 3825 -25 5 -0.65 663354313 175512 87.24 3800 3850 3740 5000 2695 3850 3779.54 0.27 0 -4062 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1855 -4.04 2.33 12 0.36 -946.00 1643.00 14990 20240502 -74.48 2405 20250218 59.04 8800 -56.53 20250102 2405 59.04 20250218 14840 -74.23 20240514 2405 59.04 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
6 20250512 121020 57 100.00 KOSDAQ 전기·전자 N N N N N 3805 -45 5 -1.17 592024130 156763 77.92 3800 3850 3740 5000 2695 3850 3776.56 0.27 0 -3547 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1845 -4.02 2.32 12 0.32 -946.00 1643.00 14990 20240502 -74.62 2405 20250218 58.21 8800 -56.76 20250102 2405 58.21 20250218 14840 -74.36 20240514 2405 58.21 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
7 20250512 111019 57 100.00 KOSDAQ 전기·전자 N N N N N 3815 -35 5 -0.91 552004765 146237 72.69 3800 3850 3740 5000 2695 3850 3774.73 0.27 0 -4030 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1850 -4.03 2.32 12 0.30 -946.00 1643.00 14990 20240502 -74.55 2405 20250218 58.63 8800 -56.65 20250102 2405 58.63 20250218 14840 -74.29 20240514 2405 58.63 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
8 20250512 101016 57 100.00 KOSDAQ 전기·전자 N N N N N 3770 -80 5 -2.08 458667905 121711 60.50 3800 3850 3740 5000 2695 3850 3768.50 0.27 0 -5335 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1828 -3.99 2.29 12 0.25 -946.00 1643.00 14990 20240502 -74.85 2405 20250218 56.76 8800 -57.16 20250102 2405 56.76 20250218 14840 -74.60 20240514 2405 56.76 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
9 20250512 091019 57 100.00 KOSDAQ 전기·전자 N N N N N 3765 -85 5 -2.21 211699095 55973 27.82 3800 3850 3750 5000 2695 3850 3782.16 0.27 0 1437 3943 3896 3848 3801 3753 3872 3777 242 1150 500 2380 5 1 48498743 1826 -3.98 2.29 12 0.12 -946.00 1643.00 14990 20240502 -74.88 2405 20250218 56.55 8800 -57.22 20250102 2405 56.55 20250218 14840 -74.63 20240514 2405 56.55 20250218 0.09 Y 290690 500 242 억 132654 N N 1262 N 00 N
10 20250509 161011 57 100.00 KOSDAQ 전기·전자 N N N N N 3850 30 2 0.79 774432319 201185 35.42 3870 3895 3800 4965 2675 3820 3849.35 0.23 0 24120 4253 4036 3883 3666 3513 4145 3775 242 1145 500 2360 5 1 48498743 1867 -4.07 2.34 12 0.41 -946.00 1643.00 14990 20240502 -74.32 2405 20250218 60.08 8800 -56.25 20250102 2405 60.08 20250218 14840 -74.06 20240514 2405 60.08 20250218 0.10 Y 290690 500 242 억 113776 N N 1262 N 00 N
11 20250509 151021 57 100.00 KOSDAQ 전기·전자 N N N N N 3855 35 2 0.92 756509869 196542 34.60 3870 3895 3800 4965 2675 3820 3849.10 0.23 0 24210 4253 4036 3883 3666 3513 4145 3775 242 1145 500 2360 5 1 48498743 1870 -4.08 2.35 12 0.41 -946.00 1643.00 14990 20240502 -74.28 2405 20250218 60.29 8800 -56.19 20250102 2405 60.29 20250218 14840 -74.02 20240514 2405 60.29 20250218 0.10 Y 290690 500 242 억 113776 N N 2460 N 00 N
12 20250509 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 3870 50 2 1.31 645713779 167877 29.56 3870 3895 3800 4965 2675 3820 3846.35 0.23 0 25800 4253 4036 3883 3666 3513 4145 3775 242 1145 500 2360 5 1 48498743 1877 -4.09 2.36 12 0.35 -946.00 1643.00 14990 20240502 -74.18 2405 20250218 60.91 8800 -56.02 20250102 2405 60.91 20250218 14840 -73.92 20240514 2405 60.91 20250218 0.10 Y 290690 500 242 억 113776 N N 2460 N 00 N