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
015710/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
20250512,160303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,60,2,1.43,188449905,44521,126.86,4240,4255,4185,5440,2935,4190,4232.81,2.97,0,9501,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,745,31.02,0.59,12,0.25,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5251,N,00,N
20250512,150306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,50,2,1.19,172370085,40733,116.07,4240,4255,4185,5440,2935,4190,4231.71,2.97,0,8579,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,743,30.95,0.59,12,0.23,137.00,7246.00,5650,20241029,-24.96,3200,20240909,32.50,5040,-15.87,20250106,3655,16.01,20250409,5650,-24.96,20241029,3200,32.50,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,140306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,60,2,1.43,150180275,35504,101.17,4240,4255,4185,5440,2935,4190,4229.95,2.97,0,6465,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,745,31.02,0.59,12,0.20,137.00,7246.00,5650,20241029,-24.78,3200,20240909,32.81,5040,-15.67,20250106,3655,16.28,20250409,5650,-24.78,20241029,3200,32.81,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,130305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,50,2,1.19,122396870,28956,82.51,4240,4250,4185,5440,2935,4190,4227.00,2.97,0,2730,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,743,30.95,0.59,12,0.17,137.00,7246.00,5650,20241029,-24.96,3200,20240909,32.50,5040,-15.87,20250106,3655,16.01,20250409,5650,-24.96,20241029,3200,32.50,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,120306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4230,40,2,0.95,91931020,21772,62.04,4240,4250,4185,5440,2935,4190,4222.44,2.97,0,2024,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,742,30.88,0.58,12,0.12,137.00,7246.00,5650,20241029,-25.13,3200,20240909,32.19,5040,-16.07,20250106,3655,15.73,20250409,5650,-25.13,20241029,3200,32.19,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,110306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,35,2,0.84,45369230,10786,30.73,4240,4240,4185,5440,2935,4190,4206.31,2.97,0,2201,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,741,30.84,0.58,12,0.06,137.00,7246.00,5650,20241029,-25.22,3200,20240909,32.03,5040,-16.17,20250106,3655,15.60,20250409,5650,-25.22,20241029,3200,32.03,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,100305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,10,2,0.24,26114765,6217,17.72,4240,4240,4185,5440,2935,4190,4200.54,2.97,0,707,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,736,30.66,0.58,12,0.04,137.00,7246.00,5650,20241029,-25.66,3200,20240909,31.25,5040,-16.67,20250106,3655,14.91,20250409,5650,-25.66,20241029,3200,31.25,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250512,090305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,5,2,0.12,2966980,702,2.00,4240,4240,4195,5440,2935,4190,4226.47,2.97,0,179,4286,4237,4201,4152,4116,4262,4177,88,1250,500,2760,5,1,17530500,735,30.62,0.58,12,0.00,137.00,7246.00,5650,20241029,-25.75,3200,20240909,31.09,5040,-16.77,20250106,3655,14.77,20250409,5650,-25.75,20241029,3200,31.09,20240909,2.73,Y,015710,500,87 억,,520734,N,N,5079,N,00,N
20250509,160305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,143217215,34161,78.72,4165,4250,4165,5410,2920,4165,4192.42,2.94,0,6520,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.19,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,5079,N,00,N
20250509,150305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,125964550,30050,69.24,4165,4250,4165,5410,2920,4165,4191.83,2.94,0,5952,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.17,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,N,00,N
20250509,140305,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,25,2,0.60,108158849,25798,59.45,4165,4250,4165,5410,2920,4165,4192.53,2.94,0,4494,4235,4200,4160,4125,4085,4217,4142,88,1245,500,2740,5,1,17530500,735,30.58,0.58,12,0.15,137.00,7246.00,5650,20241029,-25.84,3200,20240909,30.94,5040,-16.87,20250106,3655,14.64,20250409,5650,-25.84,20241029,3200,30.94,20240909,2.75,Y,015710,500,87 억,,515440,N,N,4802,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 160303 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 60 2 1.43 188449905 44521 126.86 4240 4255 4185 5440 2935 4190 4232.81 2.97 0 9501 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 745 31.02 0.59 12 0.25 137.00 7246.00 5650 20241029 -24.78 3200 20240909 32.81 5040 -15.67 20250106 3655 16.28 20250409 5650 -24.78 20241029 3200 32.81 20240909 2.73 Y 015710 500 87 억 520734 N N 5251 N 00 N
3 20250512 150306 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 50 2 1.19 172370085 40733 116.07 4240 4255 4185 5440 2935 4190 4231.71 2.97 0 8579 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 743 30.95 0.59 12 0.23 137.00 7246.00 5650 20241029 -24.96 3200 20240909 32.50 5040 -15.87 20250106 3655 16.01 20250409 5650 -24.96 20241029 3200 32.50 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
4 20250512 140306 57 100.00 KOSDAQ 전기·전자 N N N N N 4250 60 2 1.43 150180275 35504 101.17 4240 4255 4185 5440 2935 4190 4229.95 2.97 0 6465 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 745 31.02 0.59 12 0.20 137.00 7246.00 5650 20241029 -24.78 3200 20240909 32.81 5040 -15.67 20250106 3655 16.28 20250409 5650 -24.78 20241029 3200 32.81 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
5 20250512 130305 57 100.00 KOSDAQ 전기·전자 N N N N N 4240 50 2 1.19 122396870 28956 82.51 4240 4250 4185 5440 2935 4190 4227.00 2.97 0 2730 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 743 30.95 0.59 12 0.17 137.00 7246.00 5650 20241029 -24.96 3200 20240909 32.50 5040 -15.87 20250106 3655 16.01 20250409 5650 -24.96 20241029 3200 32.50 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
6 20250512 120306 57 100.00 KOSDAQ 전기·전자 N N N N N 4230 40 2 0.95 91931020 21772 62.04 4240 4250 4185 5440 2935 4190 4222.44 2.97 0 2024 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 742 30.88 0.58 12 0.12 137.00 7246.00 5650 20241029 -25.13 3200 20240909 32.19 5040 -16.07 20250106 3655 15.73 20250409 5650 -25.13 20241029 3200 32.19 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
7 20250512 110306 57 100.00 KOSDAQ 전기·전자 N N N N N 4225 35 2 0.84 45369230 10786 30.73 4240 4240 4185 5440 2935 4190 4206.31 2.97 0 2201 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 741 30.84 0.58 12 0.06 137.00 7246.00 5650 20241029 -25.22 3200 20240909 32.03 5040 -16.17 20250106 3655 15.60 20250409 5650 -25.22 20241029 3200 32.03 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
8 20250512 100305 57 100.00 KOSDAQ 전기·전자 N N N N N 4200 10 2 0.24 26114765 6217 17.72 4240 4240 4185 5440 2935 4190 4200.54 2.97 0 707 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 736 30.66 0.58 12 0.04 137.00 7246.00 5650 20241029 -25.66 3200 20240909 31.25 5040 -16.67 20250106 3655 14.91 20250409 5650 -25.66 20241029 3200 31.25 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
9 20250512 090305 57 100.00 KOSDAQ 전기·전자 N N N N N 4195 5 2 0.12 2966980 702 2.00 4240 4240 4195 5440 2935 4190 4226.47 2.97 0 179 4286 4237 4201 4152 4116 4262 4177 88 1250 500 2760 5 1 17530500 735 30.62 0.58 12 0.00 137.00 7246.00 5650 20241029 -25.75 3200 20240909 31.09 5040 -16.77 20250106 3655 14.77 20250409 5650 -25.75 20241029 3200 31.09 20240909 2.73 Y 015710 500 87 억 520734 N N 5079 N 00 N
10 20250509 160305 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 25 2 0.60 143217215 34161 78.72 4165 4250 4165 5410 2920 4165 4192.42 2.94 0 6520 4235 4200 4160 4125 4085 4217 4142 88 1245 500 2740 5 1 17530500 735 30.58 0.58 12 0.19 137.00 7246.00 5650 20241029 -25.84 3200 20240909 30.94 5040 -16.87 20250106 3655 14.64 20250409 5650 -25.84 20241029 3200 30.94 20240909 2.75 Y 015710 500 87 억 515440 N N 5079 N 00 N
11 20250509 150305 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 25 2 0.60 125964550 30050 69.24 4165 4250 4165 5410 2920 4165 4191.83 2.94 0 5952 4235 4200 4160 4125 4085 4217 4142 88 1245 500 2740 5 1 17530500 735 30.58 0.58 12 0.17 137.00 7246.00 5650 20241029 -25.84 3200 20240909 30.94 5040 -16.87 20250106 3655 14.64 20250409 5650 -25.84 20241029 3200 30.94 20240909 2.75 Y 015710 500 87 억 515440 N N 4802 N 00 N
12 20250509 140305 57 100.00 KOSDAQ 전기·전자 N N N N N 4190 25 2 0.60 108158849 25798 59.45 4165 4250 4165 5410 2920 4165 4192.53 2.94 0 4494 4235 4200 4160 4125 4085 4217 4142 88 1245 500 2740 5 1 17530500 735 30.58 0.58 12 0.15 137.00 7246.00 5650 20241029 -25.84 3200 20240909 30.94 5040 -16.87 20250106 3655 14.64 20250409 5650 -25.84 20241029 3200 30.94 20240909 2.75 Y 015710 500 87 억 515440 N N 4802 N 00 N