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
032540/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
20250512,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,36011815,7430,81.44,4880,4880,4825,6340,3420,4880,4846.81,0.52,0,95,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,-10,5,-0.20,33704225,6957,76.26,4880,4880,4825,6340,3420,4880,4844.65,0.52,0,156,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,678,14.62,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.99,4530,20241203,7.51,5330,-8.63,20250108,4550,7.03,20250331,6580,-25.99,20240528,4530,7.51,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,33432270,6901,75.64,4880,4880,4825,6340,3420,4880,4844.55,0.52,0,156,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,679,14.64,0.80,12,0.05,333.00,6123.00,6580,20240528,-25.91,4530,20241203,7.62,5330,-8.54,20250108,4550,7.14,20250331,6580,-25.91,20240528,4530,7.62,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-20,5,-0.41,30785980,6356,69.67,4880,4880,4825,6340,3420,4880,4843.61,0.52,0,337,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,677,14.59,0.79,12,0.05,333.00,6123.00,6580,20240528,-26.14,4530,20241203,7.28,5330,-8.82,20250108,4550,6.81,20250331,6580,-26.14,20240528,4530,7.28,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,120356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-20,5,-0.41,18799700,3876,42.49,4880,4880,4825,6340,3420,4880,4850.28,0.52,0,346,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,677,14.59,0.79,12,0.03,333.00,6123.00,6580,20240528,-26.14,4530,20241203,7.28,5330,-8.82,20250108,4550,6.81,20250331,6580,-26.14,20240528,4530,7.28,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,5133260,1054,11.55,4880,4880,4825,6340,3420,4880,4870.27,0.52,0,-2,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.01,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-5,5,-0.10,2708480,556,6.09,4880,4880,4825,6340,3420,4880,4871.37,0.52,0,-2,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,679,14.64,0.80,12,0.00,333.00,6123.00,6580,20240528,-25.91,4530,20241203,7.62,5330,-8.54,20250108,4550,7.14,20250331,6580,-25.91,20240528,4530,7.62,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250512,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,0,3,0.00,209735,43,0.47,4880,4880,4825,6340,3420,4880,4877.56,0.52,0,0,4936,4907,4871,4842,4806,4922,4857,70,1460,500,3510,5,1,13931609,680,14.65,0.80,12,0.00,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72222,N,N,0,N,00,N
20250509,160355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-5,5,-0.10,43405970,8945,36.73,4835,4900,4835,6350,3420,4885,4852.54,0.52,0,-41,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,680,14.65,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N
20250509,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4880,-5,5,-0.10,42164410,8690,35.68,4835,4900,4835,6350,3420,4885,4852.06,0.52,0,-23,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,680,14.65,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.84,4530,20241203,7.73,5330,-8.44,20250108,4550,7.25,20250331,6580,-25.84,20240528,4530,7.73,20241203,1.73,Y,032540,500,69 억,,72404,N,N,0,N,00,N
20250509,140354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,0,3,0.00,41827700,8621,35.40,4835,4900,4835,6350,3420,4885,4851.84,0.52,0,-21,4981,4932,4866,4817,4751,4900,4785,70,1465,500,3510,5,1,13931609,681,14.67,0.80,12,0.06,333.00,6123.00,6580,20240528,-25.76,4530,20241203,7.84,5330,-8.35,20250108,4550,7.36,20250331,6580,-25.76,20240528,4530,7.84,20241203,1.73,Y,032540,500,69 억,,72404,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 20250512 160352 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 0 3 0.00 36011815 7430 81.44 4880 4880 4825 6340 3420 4880 4846.81 0.52 0 95 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 680 14.65 0.80 12 0.05 333.00 6123.00 6580 20240528 -25.84 4530 20241203 7.73 5330 -8.44 20250108 4550 7.25 20250331 6580 -25.84 20240528 4530 7.73 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
3 20250512 150356 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 -10 5 -0.20 33704225 6957 76.26 4880 4880 4825 6340 3420 4880 4844.65 0.52 0 156 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 678 14.62 0.80 12 0.05 333.00 6123.00 6580 20240528 -25.99 4530 20241203 7.51 5330 -8.63 20250108 4550 7.03 20250331 6580 -25.99 20240528 4530 7.51 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
4 20250512 140355 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -5 5 -0.10 33432270 6901 75.64 4880 4880 4825 6340 3420 4880 4844.55 0.52 0 156 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 679 14.64 0.80 12 0.05 333.00 6123.00 6580 20240528 -25.91 4530 20241203 7.62 5330 -8.54 20250108 4550 7.14 20250331 6580 -25.91 20240528 4530 7.62 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
5 20250512 130354 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 -20 5 -0.41 30785980 6356 69.67 4880 4880 4825 6340 3420 4880 4843.61 0.52 0 337 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 677 14.59 0.79 12 0.05 333.00 6123.00 6580 20240528 -26.14 4530 20241203 7.28 5330 -8.82 20250108 4550 6.81 20250331 6580 -26.14 20240528 4530 7.28 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
6 20250512 120356 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 -20 5 -0.41 18799700 3876 42.49 4880 4880 4825 6340 3420 4880 4850.28 0.52 0 346 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 677 14.59 0.79 12 0.03 333.00 6123.00 6580 20240528 -26.14 4530 20241203 7.28 5330 -8.82 20250108 4550 6.81 20250331 6580 -26.14 20240528 4530 7.28 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
7 20250512 110356 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 0 3 0.00 5133260 1054 11.55 4880 4880 4825 6340 3420 4880 4870.27 0.52 0 -2 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 680 14.65 0.80 12 0.01 333.00 6123.00 6580 20240528 -25.84 4530 20241203 7.73 5330 -8.44 20250108 4550 7.25 20250331 6580 -25.84 20240528 4530 7.73 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
8 20250512 100354 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -5 5 -0.10 2708480 556 6.09 4880 4880 4825 6340 3420 4880 4871.37 0.52 0 -2 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 679 14.64 0.80 12 0.00 333.00 6123.00 6580 20240528 -25.91 4530 20241203 7.62 5330 -8.54 20250108 4550 7.14 20250331 6580 -25.91 20240528 4530 7.62 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
9 20250512 090355 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 0 3 0.00 209735 43 0.47 4880 4880 4825 6340 3420 4880 4877.56 0.52 0 0 4936 4907 4871 4842 4806 4922 4857 70 1460 500 3510 5 1 13931609 680 14.65 0.80 12 0.00 333.00 6123.00 6580 20240528 -25.84 4530 20241203 7.73 5330 -8.44 20250108 4550 7.25 20250331 6580 -25.84 20240528 4530 7.73 20241203 1.73 Y 032540 500 69 억 72222 N N 0 N 00 N
10 20250509 160355 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 -5 5 -0.10 43405970 8945 36.73 4835 4900 4835 6350 3420 4885 4852.54 0.52 0 -41 4981 4932 4866 4817 4751 4900 4785 70 1465 500 3510 5 1 13931609 680 14.65 0.80 12 0.06 333.00 6123.00 6580 20240528 -25.84 4530 20241203 7.73 5330 -8.44 20250108 4550 7.25 20250331 6580 -25.84 20240528 4530 7.73 20241203 1.73 Y 032540 500 69 억 72404 N N 0 N 00 N
11 20250509 150355 57 100.00 KOSDAQ 전기·전자 N N N N N 4880 -5 5 -0.10 42164410 8690 35.68 4835 4900 4835 6350 3420 4885 4852.06 0.52 0 -23 4981 4932 4866 4817 4751 4900 4785 70 1465 500 3510 5 1 13931609 680 14.65 0.80 12 0.06 333.00 6123.00 6580 20240528 -25.84 4530 20241203 7.73 5330 -8.44 20250108 4550 7.25 20250331 6580 -25.84 20240528 4530 7.73 20241203 1.73 Y 032540 500 69 억 72404 N N 0 N 00 N
12 20250509 140354 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 0 3 0.00 41827700 8621 35.40 4835 4900 4835 6350 3420 4885 4851.84 0.52 0 -21 4981 4932 4866 4817 4751 4900 4785 70 1465 500 3510 5 1 13931609 681 14.67 0.80 12 0.06 333.00 6123.00 6580 20240528 -25.76 4530 20241203 7.84 5330 -8.35 20250108 4550 7.36 20250331 6580 -25.76 20240528 4530 7.84 20241203 1.73 Y 032540 500 69 억 72404 N N 0 N 00 N