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
073570/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
20250513,160605,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,-14,5,-1.92,82703108,114470,77.96,740,740,715,950,512,731,722.51,7.44,0,-20471,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.32,-2825.00,1469.00,6400,20240430,-88.80,651,20250409,10.14,1660,-56.81,20250103,651,10.14,20250409,5950,-87.95,20240611,651,10.14,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,150613,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,720,-11,5,-1.50,71471711,98791,67.28,740,740,715,950,512,731,723.46,7.44,0,-20009,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,261,-0.25,0.49,12,0.27,-2825.00,1469.00,6400,20240430,-88.75,651,20250409,10.60,1660,-56.63,20250103,651,10.60,20250409,5950,-87.90,20240611,651,10.60,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,140614,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,715,-16,5,-2.19,64565166,89190,60.74,740,740,715,950,512,731,723.91,7.44,0,-14525,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,259,-0.25,0.49,12,0.25,-2825.00,1469.00,6400,20240430,-88.83,651,20250409,9.83,1660,-56.93,20250103,651,9.83,20250409,5950,-87.98,20240611,651,9.83,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,130614,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,721,-10,5,-1.37,58207255,80366,54.74,740,740,718,950,512,731,724.28,7.44,0,-9538,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,261,-0.26,0.49,12,0.22,-2825.00,1469.00,6400,20240430,-88.73,651,20250409,10.75,1660,-56.57,20250103,651,10.75,20250409,5950,-87.88,20240611,651,10.75,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,120615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,719,-12,5,-1.64,46481440,64175,43.71,740,740,718,950,512,731,724.29,7.44,0,-6493,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,260,-0.25,0.49,12,0.18,-2825.00,1469.00,6400,20240430,-88.77,651,20250409,10.45,1660,-56.69,20250103,651,10.45,20250409,5950,-87.92,20240611,651,10.45,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,110615,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,728,-3,5,-0.41,20720373,28404,19.35,740,740,725,950,512,731,729.49,7.44,0,-5696,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,263,-0.26,0.50,12,0.08,-2825.00,1469.00,6400,20240430,-88.62,651,20250409,11.83,1660,-56.14,20250103,651,11.83,20250409,5950,-87.76,20240611,651,11.83,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,100616,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,-5,5,-0.68,14415784,19726,13.43,740,740,725,950,512,731,730.80,7.44,0,-4278,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,263,-0.26,0.49,12,0.05,-2825.00,1469.00,6400,20240430,-88.66,651,20250409,11.52,1660,-56.27,20250103,651,11.52,20250409,5950,-87.80,20240611,651,11.52,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250513,090619,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,732,1,2,0.14,1334189,1816,1.24,740,740,731,950,512,731,734.69,7.44,0,278,763,747,728,712,693,755,720,181,219,500,0,1,1,36189497,265,-0.26,0.50,12,0.01,-2825.00,1469.00,6400,20240430,-88.56,651,20250409,12.44,1660,-55.90,20250103,651,12.44,20250409,5950,-87.70,20240611,651,12.44,20250409,0.00,Y,073570,500,180 억,,2694135,N,N,0,N,00,N
20250512,160603,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,731,14,2,1.95,105670068,146574,112.02,717,744,709,932,502,717,720.90,7.34,0,36934,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,265,-0.26,0.50,12,0.41,-2825.00,1469.00,6400,20240430,-88.58,651,20250409,12.29,1660,-55.96,20250103,651,12.29,20250409,5950,-87.71,20240611,651,12.29,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,N,00,N
20250512,150610,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,23,2,3.21,102950570,142872,109.19,717,744,709,932,502,717,720.58,7.34,0,36614,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,268,-0.26,0.50,12,0.39,-2825.00,1469.00,6400,20240430,-88.44,651,20250409,13.67,1660,-55.42,20250103,651,13.67,20250409,5950,-87.56,20240611,651,13.67,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,N,00,N
20250512,140609,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,736,19,2,2.65,86330055,120338,91.97,717,742,709,932,502,717,717.40,7.34,0,34491,751,733,724,706,697,729,702,181,215,500,0,1,1,36189497,266,-0.26,0.50,12,0.33,-2825.00,1469.00,6400,20240430,-88.50,651,20250409,13.06,1660,-55.66,20250103,651,13.06,20250409,5950,-87.63,20240611,651,13.06,20250409,0.00,Y,073570,500,180 억,,2657311,N,N,381,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 160605 51 100.00 KOSDAQ 기타제조 N N N N N 717 -14 5 -1.92 82703108 114470 77.96 740 740 715 950 512 731 722.51 7.44 0 -20471 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 259 -0.25 0.49 12 0.32 -2825.00 1469.00 6400 20240430 -88.80 651 20250409 10.14 1660 -56.81 20250103 651 10.14 20250409 5950 -87.95 20240611 651 10.14 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
3 20250513 150613 51 100.00 KOSDAQ 기타제조 N N N N N 720 -11 5 -1.50 71471711 98791 67.28 740 740 715 950 512 731 723.46 7.44 0 -20009 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 261 -0.25 0.49 12 0.27 -2825.00 1469.00 6400 20240430 -88.75 651 20250409 10.60 1660 -56.63 20250103 651 10.60 20250409 5950 -87.90 20240611 651 10.60 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
4 20250513 140614 51 100.00 KOSDAQ 기타제조 N N N N N 715 -16 5 -2.19 64565166 89190 60.74 740 740 715 950 512 731 723.91 7.44 0 -14525 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 259 -0.25 0.49 12 0.25 -2825.00 1469.00 6400 20240430 -88.83 651 20250409 9.83 1660 -56.93 20250103 651 9.83 20250409 5950 -87.98 20240611 651 9.83 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
5 20250513 130614 51 100.00 KOSDAQ 기타제조 N N N N N 721 -10 5 -1.37 58207255 80366 54.74 740 740 718 950 512 731 724.28 7.44 0 -9538 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 261 -0.26 0.49 12 0.22 -2825.00 1469.00 6400 20240430 -88.73 651 20250409 10.75 1660 -56.57 20250103 651 10.75 20250409 5950 -87.88 20240611 651 10.75 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
6 20250513 120615 51 100.00 KOSDAQ 기타제조 N N N N N 719 -12 5 -1.64 46481440 64175 43.71 740 740 718 950 512 731 724.29 7.44 0 -6493 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 260 -0.25 0.49 12 0.18 -2825.00 1469.00 6400 20240430 -88.77 651 20250409 10.45 1660 -56.69 20250103 651 10.45 20250409 5950 -87.92 20240611 651 10.45 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
7 20250513 110615 51 100.00 KOSDAQ 기타제조 N N N N N 728 -3 5 -0.41 20720373 28404 19.35 740 740 725 950 512 731 729.49 7.44 0 -5696 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 263 -0.26 0.50 12 0.08 -2825.00 1469.00 6400 20240430 -88.62 651 20250409 11.83 1660 -56.14 20250103 651 11.83 20250409 5950 -87.76 20240611 651 11.83 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
8 20250513 100616 51 100.00 KOSDAQ 기타제조 N N N N N 726 -5 5 -0.68 14415784 19726 13.43 740 740 725 950 512 731 730.80 7.44 0 -4278 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 263 -0.26 0.49 12 0.05 -2825.00 1469.00 6400 20240430 -88.66 651 20250409 11.52 1660 -56.27 20250103 651 11.52 20250409 5950 -87.80 20240611 651 11.52 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
9 20250513 090619 51 100.00 KOSDAQ 기타제조 N N N N N 732 1 2 0.14 1334189 1816 1.24 740 740 731 950 512 731 734.69 7.44 0 278 763 747 728 712 693 755 720 181 219 500 0 1 1 36189497 265 -0.26 0.50 12 0.01 -2825.00 1469.00 6400 20240430 -88.56 651 20250409 12.44 1660 -55.90 20250103 651 12.44 20250409 5950 -87.70 20240611 651 12.44 20250409 0.00 Y 073570 500 180 억 2694135 N N 0 N 00 N
10 20250512 160603 51 100.00 KOSDAQ 기타제조 N N N N N 731 14 2 1.95 105670068 146574 112.02 717 744 709 932 502 717 720.90 7.34 0 36934 751 733 724 706 697 729 702 181 215 500 0 1 1 36189497 265 -0.26 0.50 12 0.41 -2825.00 1469.00 6400 20240430 -88.58 651 20250409 12.29 1660 -55.96 20250103 651 12.29 20250409 5950 -87.71 20240611 651 12.29 20250409 0.00 Y 073570 500 180 억 2657311 N N 381 N 00 N
11 20250512 150610 51 100.00 KOSDAQ 기타제조 N N N N N 740 23 2 3.21 102950570 142872 109.19 717 744 709 932 502 717 720.58 7.34 0 36614 751 733 724 706 697 729 702 181 215 500 0 1 1 36189497 268 -0.26 0.50 12 0.39 -2825.00 1469.00 6400 20240430 -88.44 651 20250409 13.67 1660 -55.42 20250103 651 13.67 20250409 5950 -87.56 20240611 651 13.67 20250409 0.00 Y 073570 500 180 억 2657311 N N 381 N 00 N
12 20250512 140609 51 100.00 KOSDAQ 기타제조 N N N N N 736 19 2 2.65 86330055 120338 91.97 717 742 709 932 502 717 717.40 7.34 0 34491 751 733 724 706 697 729 702 181 215 500 0 1 1 36189497 266 -0.26 0.50 12 0.33 -2825.00 1469.00 6400 20240430 -88.50 651 20250409 13.06 1660 -55.66 20250103 651 13.06 20250409 5950 -87.63 20240611 651 13.06 20250409 0.00 Y 073570 500 180 억 2657311 N N 381 N 00 N