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
432720/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
20250512,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,910,2,6.12,3753487260,243215,137.33,15280,15790,15010,19310,10410,14860,15431.33,0.05,0,50780,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2210,-10.15,4.34,12,1.74,-1554.00,3637.00,31741,20240429,-50.32,5880,20241209,168.20,19140,-17.61,20250313,8850,78.19,20250115,28450,-44.57,20240605,5880,168.20,20241209,2.93,Y,432720,500,70 억,,7272,N,N,2815,N,00,N
20250512,151200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,910,2,6.12,3345306410,217266,122.67,15280,15780,15010,19310,10410,14860,15397.28,0.05,0,46397,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2210,-10.15,4.34,12,1.55,-1554.00,3637.00,31741,20240429,-50.32,5880,20241209,168.20,19140,-17.61,20250313,8850,78.19,20250115,28450,-44.57,20240605,5880,168.20,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,141158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15450,590,2,3.97,2110282825,138071,77.96,15280,15510,15010,19310,10410,14860,15284.04,0.05,0,22874,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2165,-9.94,4.25,12,0.99,-1554.00,3637.00,31741,20240429,-51.32,5880,20241209,162.76,19140,-19.28,20250313,8850,74.58,20250115,28450,-45.69,20240605,5880,162.76,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,131156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15310,450,2,3.03,1767079185,115799,65.38,15280,15510,15010,19310,10410,14860,15259.88,0.05,0,14390,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2145,-9.85,4.21,12,0.83,-1554.00,3637.00,31741,20240429,-51.77,5880,20241209,160.37,19140,-20.01,20250313,8850,72.99,20250115,28450,-46.19,20240605,5880,160.37,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,121158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,320,2,2.15,1668504310,109344,61.74,15280,15510,15010,19310,10410,14860,15259.22,0.05,0,14460,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2127,-9.77,4.17,12,0.78,-1554.00,3637.00,31741,20240429,-52.18,5880,20241209,158.16,19140,-20.69,20250313,8850,71.53,20250115,28450,-46.64,20240605,5880,158.16,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,560,2,3.77,1155147985,75988,42.91,15280,15420,15010,19310,10410,14860,15201.72,0.05,0,8216,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2161,-9.92,4.24,12,0.54,-1554.00,3637.00,31741,20240429,-51.42,5880,20241209,162.24,19140,-19.44,20250313,8850,74.24,20250115,28450,-45.80,20240605,5880,162.24,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,101153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15120,260,2,1.75,672914655,44491,25.12,15280,15320,15010,19310,10410,14860,15124.74,0.05,0,-753,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2119,-9.73,4.16,12,0.32,-1554.00,3637.00,31741,20240429,-52.36,5880,20241209,157.14,19140,-21.00,20250313,8850,70.85,20250115,28450,-46.85,20240605,5880,157.14,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250512,091156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,190,2,1.28,272642435,17952,10.14,15280,15320,15050,19310,10410,14860,15187.30,0.05,0,-389,15893,15376,15093,14576,14293,15235,14435,70,4450,500,10400,10,1,14011412,2109,-9.68,4.14,12,0.13,-1554.00,3637.00,31741,20240429,-52.58,5880,20241209,155.95,19140,-21.37,20250313,8850,70.06,20250115,28450,-47.10,20240605,5880,155.95,20241209,2.93,Y,432720,500,70 억,,7272,N,N,6325,N,00,N
20250509,161146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-660,5,-4.25,2665972780,177107,64.38,15610,15610,14810,20150,10870,15520,15053.05,0.08,0,-4455,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2082,-9.56,4.09,12,1.26,-1554.00,3637.00,31741,20240429,-53.18,5880,20241209,152.72,19140,-22.36,20250313,8850,67.91,20250115,28450,-47.77,20240605,5880,152.72,20241209,2.88,Y,432720,500,70 억,,10866,N,N,6325,N,00,N
20250509,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14850,-670,5,-4.32,2589646940,171968,62.52,15610,15610,14810,20150,10870,15520,15058.89,0.08,0,-4278,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2081,-9.56,4.08,12,1.23,-1554.00,3637.00,31741,20240429,-53.22,5880,20241209,152.55,19140,-22.41,20250313,8850,67.80,20250115,28450,-47.80,20240605,5880,152.55,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,N,00,N
20250509,141154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-660,5,-4.25,2353724130,156081,56.74,15610,15610,14830,20150,10870,15520,15080.15,0.08,0,-3618,16333,15926,15663,15256,14993,15795,15125,70,4630,500,10860,10,1,14011412,2082,-9.56,4.09,12,1.11,-1554.00,3637.00,31741,20240429,-53.18,5880,20241209,152.72,19140,-22.36,20250313,8850,67.91,20250115,28450,-47.77,20240605,5880,152.72,20241209,2.88,Y,432720,500,70 억,,10866,N,N,4973,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 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 15770 910 2 6.12 3753487260 243215 137.33 15280 15790 15010 19310 10410 14860 15431.33 0.05 0 50780 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2210 -10.15 4.34 12 1.74 -1554.00 3637.00 31741 20240429 -50.32 5880 20241209 168.20 19140 -17.61 20250313 8850 78.19 20250115 28450 -44.57 20240605 5880 168.20 20241209 2.93 Y 432720 500 70 억 7272 N N 2815 N 00 N
3 20250512 151200 57 100.00 KOSDAQ 전기·전자 N N N N N 15770 910 2 6.12 3345306410 217266 122.67 15280 15780 15010 19310 10410 14860 15397.28 0.05 0 46397 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2210 -10.15 4.34 12 1.55 -1554.00 3637.00 31741 20240429 -50.32 5880 20241209 168.20 19140 -17.61 20250313 8850 78.19 20250115 28450 -44.57 20240605 5880 168.20 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
4 20250512 141158 57 100.00 KOSDAQ 전기·전자 N N N N N 15450 590 2 3.97 2110282825 138071 77.96 15280 15510 15010 19310 10410 14860 15284.04 0.05 0 22874 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2165 -9.94 4.25 12 0.99 -1554.00 3637.00 31741 20240429 -51.32 5880 20241209 162.76 19140 -19.28 20250313 8850 74.58 20250115 28450 -45.69 20240605 5880 162.76 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
5 20250512 131156 57 100.00 KOSDAQ 전기·전자 N N N N N 15310 450 2 3.03 1767079185 115799 65.38 15280 15510 15010 19310 10410 14860 15259.88 0.05 0 14390 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2145 -9.85 4.21 12 0.83 -1554.00 3637.00 31741 20240429 -51.77 5880 20241209 160.37 19140 -20.01 20250313 8850 72.99 20250115 28450 -46.19 20240605 5880 160.37 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
6 20250512 121158 57 100.00 KOSDAQ 전기·전자 N N N N N 15180 320 2 2.15 1668504310 109344 61.74 15280 15510 15010 19310 10410 14860 15259.22 0.05 0 14460 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2127 -9.77 4.17 12 0.78 -1554.00 3637.00 31741 20240429 -52.18 5880 20241209 158.16 19140 -20.69 20250313 8850 71.53 20250115 28450 -46.64 20240605 5880 158.16 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
7 20250512 111156 57 100.00 KOSDAQ 전기·전자 N N N N N 15420 560 2 3.77 1155147985 75988 42.91 15280 15420 15010 19310 10410 14860 15201.72 0.05 0 8216 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2161 -9.92 4.24 12 0.54 -1554.00 3637.00 31741 20240429 -51.42 5880 20241209 162.24 19140 -19.44 20250313 8850 74.24 20250115 28450 -45.80 20240605 5880 162.24 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
8 20250512 101153 57 100.00 KOSDAQ 전기·전자 N N N N N 15120 260 2 1.75 672914655 44491 25.12 15280 15320 15010 19310 10410 14860 15124.74 0.05 0 -753 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2119 -9.73 4.16 12 0.32 -1554.00 3637.00 31741 20240429 -52.36 5880 20241209 157.14 19140 -21.00 20250313 8850 70.85 20250115 28450 -46.85 20240605 5880 157.14 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
9 20250512 091156 57 100.00 KOSDAQ 전기·전자 N N N N N 15050 190 2 1.28 272642435 17952 10.14 15280 15320 15050 19310 10410 14860 15187.30 0.05 0 -389 15893 15376 15093 14576 14293 15235 14435 70 4450 500 10400 10 1 14011412 2109 -9.68 4.14 12 0.13 -1554.00 3637.00 31741 20240429 -52.58 5880 20241209 155.95 19140 -21.37 20250313 8850 70.06 20250115 28450 -47.10 20240605 5880 155.95 20241209 2.93 Y 432720 500 70 억 7272 N N 6325 N 00 N
10 20250509 161146 57 100.00 KOSDAQ 전기·전자 N N N N N 14860 -660 5 -4.25 2665972780 177107 64.38 15610 15610 14810 20150 10870 15520 15053.05 0.08 0 -4455 16333 15926 15663 15256 14993 15795 15125 70 4630 500 10860 10 1 14011412 2082 -9.56 4.09 12 1.26 -1554.00 3637.00 31741 20240429 -53.18 5880 20241209 152.72 19140 -22.36 20250313 8850 67.91 20250115 28450 -47.77 20240605 5880 152.72 20241209 2.88 Y 432720 500 70 억 10866 N N 6325 N 00 N
11 20250509 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 14850 -670 5 -4.32 2589646940 171968 62.52 15610 15610 14810 20150 10870 15520 15058.89 0.08 0 -4278 16333 15926 15663 15256 14993 15795 15125 70 4630 500 10860 10 1 14011412 2081 -9.56 4.08 12 1.23 -1554.00 3637.00 31741 20240429 -53.22 5880 20241209 152.55 19140 -22.41 20250313 8850 67.80 20250115 28450 -47.80 20240605 5880 152.55 20241209 2.88 Y 432720 500 70 억 10866 N N 4973 N 00 N
12 20250509 141154 57 100.00 KOSDAQ 전기·전자 N N N N N 14860 -660 5 -4.25 2353724130 156081 56.74 15610 15610 14830 20150 10870 15520 15080.15 0.08 0 -3618 16333 15926 15663 15256 14993 15795 15125 70 4630 500 10860 10 1 14011412 2082 -9.56 4.09 12 1.11 -1554.00 3637.00 31741 20240429 -53.18 5880 20241209 152.72 19140 -22.36 20250313 8850 67.91 20250115 28450 -47.77 20240605 5880 152.72 20241209 2.88 Y 432720 500 70 억 10866 N N 4973 N 00 N