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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
073540/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
20250513,160604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1721,1,2,0.06,83430055,48226,98.29,1739,1743,1721,2235,1204,1720,1729.98,2.70,0,3856,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,196,17.74,0.33,12,0.42,97.00,5141.00,1890,20240516,-8.94,1021,20240805,68.56,1822,-5.54,20250508,1286,33.83,20250401,1890,-8.94,20240516,1021,68.56,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1734,14,2,0.81,75379806,43559,88.77,1739,1743,1722,2235,1204,1720,1730.52,2.70,0,4360,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.88,0.34,12,0.38,97.00,5141.00,1890,20240516,-8.25,1021,20240805,69.83,1822,-4.83,20250508,1286,34.84,20250401,1890,-8.25,20240516,1021,69.83,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1736,16,2,0.93,72319504,41794,85.18,1739,1743,1722,2235,1204,1720,1730.38,2.70,0,4354,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.90,0.34,12,0.37,97.00,5141.00,1890,20240516,-8.15,1021,20240805,70.03,1822,-4.72,20250508,1286,34.99,20250401,1890,-8.15,20240516,1021,70.03,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,130614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,19,2,1.10,72060568,41645,84.87,1739,1743,1722,2235,1204,1720,1730.35,2.70,0,4460,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.93,0.34,12,0.37,97.00,5141.00,1890,20240516,-7.99,1021,20240805,70.32,1822,-4.56,20250508,1286,35.23,20250401,1890,-7.99,20240516,1021,70.32,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,120615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1733,13,2,0.76,71507347,41327,84.23,1739,1743,1722,2235,1204,1720,1730.28,2.70,0,4575,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.87,0.34,12,0.36,97.00,5141.00,1890,20240516,-8.31,1021,20240805,69.74,1822,-4.88,20250508,1286,34.76,20250401,1890,-8.31,20240516,1021,69.74,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1730,10,2,0.58,67515644,39016,79.52,1739,1743,1722,2235,1204,1720,1730.46,2.70,0,4894,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,197,17.84,0.34,12,0.34,97.00,5141.00,1890,20240516,-8.47,1021,20240805,69.44,1822,-5.05,20250508,1286,34.53,20250401,1890,-8.47,20240516,1021,69.44,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,100616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1741,21,2,1.22,61022895,35257,71.85,1739,1743,1727,2235,1204,1720,1730.80,2.70,0,3628,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.95,0.34,12,0.31,97.00,5141.00,1890,20240516,-7.88,1021,20240805,70.52,1822,-4.45,20250508,1286,35.38,20250401,1890,-7.88,20240516,1021,70.52,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250513,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1739,19,2,1.10,3477977,2000,4.08,1739,1739,1737,2235,1204,1720,1738.99,2.70,0,-11,1741,1730,1719,1708,1697,1725,1703,57,515,500,1200,1,1,11400000,198,17.93,0.34,12,0.02,97.00,5141.00,1890,20240516,-7.99,1021,20240805,70.32,1822,-4.56,20250508,1286,35.23,20250401,1890,-7.99,20240516,1021,70.32,20240805,0.00,Y,073540,500,57 억,,307371,N,N,0,N,00,N
20250512,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1720,-10,5,-0.58,84358870,48918,127.18,1730,1730,1708,2245,1211,1730,1724.50,2.64,0,12269,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,196,17.73,0.33,12,0.43,97.00,5141.00,1890,20240516,-8.99,1021,20240805,68.46,1822,-5.60,20250508,1286,33.75,20250401,1890,-8.99,20240516,1021,68.46,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,N,00,N
20250512,150610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1717,-13,5,-0.75,79192769,45908,119.35,1730,1730,1708,2245,1211,1730,1725.03,2.64,0,12918,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,196,17.70,0.33,12,0.40,97.00,5141.00,1890,20240516,-9.15,1021,20240805,68.17,1822,-5.76,20250508,1286,33.51,20250401,1890,-9.15,20240516,1021,68.17,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,N,00,N
20250512,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1710,-20,5,-1.16,73226325,42418,110.28,1730,1730,1710,2245,1211,1730,1726.30,2.64,0,12940,1829,1779,1743,1693,1657,1761,1675,57,515,500,1210,1,1,11400000,195,17.63,0.33,12,0.37,97.00,5141.00,1890,20240516,-9.52,1021,20240805,67.48,1822,-6.15,20250508,1286,32.97,20250401,1890,-9.52,20240516,1021,67.48,20240805,0.00,Y,073540,500,57 억,,301432,N,N,0,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 20250513 160604 57 100.00 KOSDAQ 전기·전자 N N N N N 1721 1 2 0.06 83430055 48226 98.29 1739 1743 1721 2235 1204 1720 1729.98 2.70 0 3856 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 196 17.74 0.33 12 0.42 97.00 5141.00 1890 20240516 -8.94 1021 20240805 68.56 1822 -5.54 20250508 1286 33.83 20250401 1890 -8.94 20240516 1021 68.56 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
3 20250513 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 1734 14 2 0.81 75379806 43559 88.77 1739 1743 1722 2235 1204 1720 1730.52 2.70 0 4360 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.88 0.34 12 0.38 97.00 5141.00 1890 20240516 -8.25 1021 20240805 69.83 1822 -4.83 20250508 1286 34.84 20250401 1890 -8.25 20240516 1021 69.83 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
4 20250513 140613 57 100.00 KOSDAQ 전기·전자 N N N N N 1736 16 2 0.93 72319504 41794 85.18 1739 1743 1722 2235 1204 1720 1730.38 2.70 0 4354 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.90 0.34 12 0.37 97.00 5141.00 1890 20240516 -8.15 1021 20240805 70.03 1822 -4.72 20250508 1286 34.99 20250401 1890 -8.15 20240516 1021 70.03 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
5 20250513 130614 57 100.00 KOSDAQ 전기·전자 N N N N N 1739 19 2 1.10 72060568 41645 84.87 1739 1743 1722 2235 1204 1720 1730.35 2.70 0 4460 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.93 0.34 12 0.37 97.00 5141.00 1890 20240516 -7.99 1021 20240805 70.32 1822 -4.56 20250508 1286 35.23 20250401 1890 -7.99 20240516 1021 70.32 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
6 20250513 120615 57 100.00 KOSDAQ 전기·전자 N N N N N 1733 13 2 0.76 71507347 41327 84.23 1739 1743 1722 2235 1204 1720 1730.28 2.70 0 4575 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.87 0.34 12 0.36 97.00 5141.00 1890 20240516 -8.31 1021 20240805 69.74 1822 -4.88 20250508 1286 34.76 20250401 1890 -8.31 20240516 1021 69.74 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
7 20250513 110614 57 100.00 KOSDAQ 전기·전자 N N N N N 1730 10 2 0.58 67515644 39016 79.52 1739 1743 1722 2235 1204 1720 1730.46 2.70 0 4894 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 197 17.84 0.34 12 0.34 97.00 5141.00 1890 20240516 -8.47 1021 20240805 69.44 1822 -5.05 20250508 1286 34.53 20250401 1890 -8.47 20240516 1021 69.44 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
8 20250513 100616 57 100.00 KOSDAQ 전기·전자 N N N N N 1741 21 2 1.22 61022895 35257 71.85 1739 1743 1727 2235 1204 1720 1730.80 2.70 0 3628 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.95 0.34 12 0.31 97.00 5141.00 1890 20240516 -7.88 1021 20240805 70.52 1822 -4.45 20250508 1286 35.38 20250401 1890 -7.88 20240516 1021 70.52 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
9 20250513 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 1739 19 2 1.10 3477977 2000 4.08 1739 1739 1737 2235 1204 1720 1738.99 2.70 0 -11 1741 1730 1719 1708 1697 1725 1703 57 515 500 1200 1 1 11400000 198 17.93 0.34 12 0.02 97.00 5141.00 1890 20240516 -7.99 1021 20240805 70.32 1822 -4.56 20250508 1286 35.23 20250401 1890 -7.99 20240516 1021 70.32 20240805 0.00 Y 073540 500 57 억 307371 N N 0 N 00 N
10 20250512 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 1720 -10 5 -0.58 84358870 48918 127.18 1730 1730 1708 2245 1211 1730 1724.50 2.64 0 12269 1829 1779 1743 1693 1657 1761 1675 57 515 500 1210 1 1 11400000 196 17.73 0.33 12 0.43 97.00 5141.00 1890 20240516 -8.99 1021 20240805 68.46 1822 -5.60 20250508 1286 33.75 20250401 1890 -8.99 20240516 1021 68.46 20240805 0.00 Y 073540 500 57 억 301432 N N 0 N 00 N
11 20250512 150610 57 100.00 KOSDAQ 전기·전자 N N N N N 1717 -13 5 -0.75 79192769 45908 119.35 1730 1730 1708 2245 1211 1730 1725.03 2.64 0 12918 1829 1779 1743 1693 1657 1761 1675 57 515 500 1210 1 1 11400000 196 17.70 0.33 12 0.40 97.00 5141.00 1890 20240516 -9.15 1021 20240805 68.17 1822 -5.76 20250508 1286 33.51 20250401 1890 -9.15 20240516 1021 68.17 20240805 0.00 Y 073540 500 57 억 301432 N N 0 N 00 N
12 20250512 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 1710 -20 5 -1.16 73226325 42418 110.28 1730 1730 1710 2245 1211 1730 1726.30 2.64 0 12940 1829 1779 1743 1693 1657 1761 1675 57 515 500 1210 1 1 11400000 195 17.63 0.33 12 0.37 97.00 5141.00 1890 20240516 -9.52 1021 20240805 67.48 1822 -6.15 20250508 1286 32.97 20250401 1890 -9.52 20240516 1021 67.48 20240805 0.00 Y 073540 500 57 억 301432 N N 0 N 00 N