ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037070/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
20250516,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-110,5,-1.57,587212585,85465,136.09,7020,7060,6770,9120,4920,7020,6870.78,0.47,0,4610,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1382,-8.24,1.66,12,0.43,-839.00,4157.00,12130,20240624,-43.03,4440,20241209,55.63,7530,-8.23,20250513,4600,50.22,20250102,12130,-43.03,20240624,4440,55.63,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1491,N,00,N
20250516,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-140,5,-1.99,567019115,82532,131.42,7020,7060,6770,9120,4920,7020,6870.29,0.47,0,5405,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1376,-8.20,1.66,12,0.41,-839.00,4157.00,12130,20240624,-43.28,4440,20241209,54.95,7530,-8.63,20250513,4600,49.57,20250102,12130,-43.28,20240624,4440,54.95,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-140,5,-1.99,533985765,77724,123.76,7020,7060,6770,9120,4920,7020,6870.28,0.47,0,6494,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1376,-8.20,1.66,12,0.39,-839.00,4157.00,12130,20240624,-43.28,4440,20241209,54.95,7530,-8.63,20250513,4600,49.57,20250102,12130,-43.28,20240624,4440,54.95,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,130357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-120,5,-1.71,501372295,72975,116.20,7020,7060,6770,9120,4920,7020,6870.47,0.47,0,8811,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1380,-8.22,1.66,12,0.36,-839.00,4157.00,12130,20240624,-43.12,4440,20241209,55.41,7530,-8.37,20250513,4600,50.00,20250102,12130,-43.12,20240624,4440,55.41,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-100,5,-1.42,464242305,67594,107.63,7020,7060,6770,9120,4920,7020,6868.10,0.47,0,9471,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1384,-8.25,1.66,12,0.34,-839.00,4157.00,12130,20240624,-42.95,4440,20241209,55.86,7530,-8.10,20250513,4600,50.43,20250102,12130,-42.95,20240624,4440,55.86,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,110344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,0,3,0.00,438476165,63892,101.74,7020,7060,6770,9120,4920,7020,6862.77,0.47,0,11015,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1404,-8.37,1.69,12,0.32,-839.00,4157.00,12130,20240624,-42.13,4440,20241209,58.11,7530,-6.77,20250513,4600,52.61,20250102,12130,-42.13,20240624,4440,58.11,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,100359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-200,5,-2.85,267580950,39051,62.18,7020,7020,6770,9120,4920,7020,6852.09,0.47,0,8540,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1364,-8.13,1.64,12,0.20,-839.00,4157.00,12130,20240624,-43.78,4440,20241209,53.60,7530,-9.43,20250513,4600,48.26,20250102,12130,-43.78,20240624,4440,53.60,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250516,090358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-50,5,-0.71,7908690,1133,1.80,7020,7020,6960,9120,4920,7020,6980.31,0.47,0,117,7226,7122,6986,6882,6746,7140,6900,100,2100,500,4490,10,1,20000000,1394,-8.31,1.68,12,0.01,-839.00,4157.00,12130,20240624,-42.54,4440,20241209,56.98,7530,-7.44,20250513,4600,51.52,20250102,12130,-42.54,20240624,4440,56.98,20241209,1.73,Y,037070,500,100 억,,93787,N,N,1599,N,00,N
20250515,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,0,3,0.00,437769355,62731,124.23,7020,7090,6850,9120,4920,7020,6978.52,0.47,0,-429,7300,7160,7060,6920,6820,7230,6990,100,2100,500,4490,10,1,20000000,1404,-8.37,1.69,12,0.31,-839.00,4157.00,12130,20240624,-42.13,4440,20241209,58.11,7530,-6.77,20250513,4600,52.61,20250102,12130,-42.13,20240624,4440,58.11,20241209,1.63,Y,037070,500,100 억,,94216,N,N,1599,N,00,N
20250515,150426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-50,5,-0.71,403642675,57832,114.53,7020,7090,6850,9120,4920,7020,6979.57,0.47,0,55,7300,7160,7060,6920,6820,7230,6990,100,2100,500,4490,10,1,20000000,1394,-8.31,1.68,12,0.29,-839.00,4157.00,12130,20240624,-42.54,4440,20241209,56.98,7530,-7.44,20250513,4600,51.52,20250102,12130,-42.54,20240624,4440,56.98,20241209,1.63,Y,037070,500,100 억,,94216,N,N,3099,N,00,N
20250515,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-50,5,-0.71,376023235,53872,106.69,7020,7090,6850,9120,4920,7020,6979.94,0.47,0,1733,7300,7160,7060,6920,6820,7230,6990,100,2100,500,4490,10,1,20000000,1394,-8.31,1.68,12,0.27,-839.00,4157.00,12130,20240624,-42.54,4440,20241209,56.98,7530,-7.44,20250513,4600,51.52,20250102,12130,-42.54,20240624,4440,56.98,20241209,1.63,Y,037070,500,100 억,,94216,N,N,3099,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 20250516 160356 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 -110 5 -1.57 587212585 85465 136.09 7020 7060 6770 9120 4920 7020 6870.78 0.47 0 4610 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1382 -8.24 1.66 12 0.43 -839.00 4157.00 12130 20240624 -43.03 4440 20241209 55.63 7530 -8.23 20250513 4600 50.22 20250102 12130 -43.03 20240624 4440 55.63 20241209 1.73 Y 037070 500 100 억 93787 N N 1491 N 00 N
3 20250516 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 -140 5 -1.99 567019115 82532 131.42 7020 7060 6770 9120 4920 7020 6870.29 0.47 0 5405 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1376 -8.20 1.66 12 0.41 -839.00 4157.00 12130 20240624 -43.28 4440 20241209 54.95 7530 -8.63 20250513 4600 49.57 20250102 12130 -43.28 20240624 4440 54.95 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
4 20250516 140358 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 -140 5 -1.99 533985765 77724 123.76 7020 7060 6770 9120 4920 7020 6870.28 0.47 0 6494 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1376 -8.20 1.66 12 0.39 -839.00 4157.00 12130 20240624 -43.28 4440 20241209 54.95 7530 -8.63 20250513 4600 49.57 20250102 12130 -43.28 20240624 4440 54.95 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
5 20250516 130357 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -120 5 -1.71 501372295 72975 116.20 7020 7060 6770 9120 4920 7020 6870.47 0.47 0 8811 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1380 -8.22 1.66 12 0.36 -839.00 4157.00 12130 20240624 -43.12 4440 20241209 55.41 7530 -8.37 20250513 4600 50.00 20250102 12130 -43.12 20240624 4440 55.41 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
6 20250516 120355 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -100 5 -1.42 464242305 67594 107.63 7020 7060 6770 9120 4920 7020 6868.10 0.47 0 9471 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1384 -8.25 1.66 12 0.34 -839.00 4157.00 12130 20240624 -42.95 4440 20241209 55.86 7530 -8.10 20250513 4600 50.43 20250102 12130 -42.95 20240624 4440 55.86 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
7 20250516 110344 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 0 3 0.00 438476165 63892 101.74 7020 7060 6770 9120 4920 7020 6862.77 0.47 0 11015 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1404 -8.37 1.69 12 0.32 -839.00 4157.00 12130 20240624 -42.13 4440 20241209 58.11 7530 -6.77 20250513 4600 52.61 20250102 12130 -42.13 20240624 4440 58.11 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
8 20250516 100359 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 -200 5 -2.85 267580950 39051 62.18 7020 7020 6770 9120 4920 7020 6852.09 0.47 0 8540 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1364 -8.13 1.64 12 0.20 -839.00 4157.00 12130 20240624 -43.78 4440 20241209 53.60 7530 -9.43 20250513 4600 48.26 20250102 12130 -43.78 20240624 4440 53.60 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
9 20250516 090358 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -50 5 -0.71 7908690 1133 1.80 7020 7020 6960 9120 4920 7020 6980.31 0.47 0 117 7226 7122 6986 6882 6746 7140 6900 100 2100 500 4490 10 1 20000000 1394 -8.31 1.68 12 0.01 -839.00 4157.00 12130 20240624 -42.54 4440 20241209 56.98 7530 -7.44 20250513 4600 51.52 20250102 12130 -42.54 20240624 4440 56.98 20241209 1.73 Y 037070 500 100 억 93787 N N 1599 N 00 N
10 20250515 160423 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 0 3 0.00 437769355 62731 124.23 7020 7090 6850 9120 4920 7020 6978.52 0.47 0 -429 7300 7160 7060 6920 6820 7230 6990 100 2100 500 4490 10 1 20000000 1404 -8.37 1.69 12 0.31 -839.00 4157.00 12130 20240624 -42.13 4440 20241209 58.11 7530 -6.77 20250513 4600 52.61 20250102 12130 -42.13 20240624 4440 58.11 20241209 1.63 Y 037070 500 100 억 94216 N N 1599 N 00 N
11 20250515 150426 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -50 5 -0.71 403642675 57832 114.53 7020 7090 6850 9120 4920 7020 6979.57 0.47 0 55 7300 7160 7060 6920 6820 7230 6990 100 2100 500 4490 10 1 20000000 1394 -8.31 1.68 12 0.29 -839.00 4157.00 12130 20240624 -42.54 4440 20241209 56.98 7530 -7.44 20250513 4600 51.52 20250102 12130 -42.54 20240624 4440 56.98 20241209 1.63 Y 037070 500 100 억 94216 N N 3099 N 00 N
12 20250515 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -50 5 -0.71 376023235 53872 106.69 7020 7090 6850 9120 4920 7020 6979.94 0.47 0 1733 7300 7160 7060 6920 6820 7230 6990 100 2100 500 4490 10 1 20000000 1394 -8.31 1.68 12 0.27 -839.00 4157.00 12130 20240624 -42.54 4440 20241209 56.98 7530 -7.44 20250513 4600 51.52 20250102 12130 -42.54 20240624 4440 56.98 20241209 1.63 Y 037070 500 100 억 94216 N N 3099 N 00 N