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
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
20250512,160417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,0,3,0.00,760808290,102572,113.65,7480,7500,7350,9650,5210,7430,7417.31,0.64,0,-21225,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1486,-8.86,1.79,12,0.51,-839.00,4157.00,12130,20240624,-38.75,4440,20241209,67.34,7500,-0.93,20250512,4600,61.52,20250102,12130,-38.75,20240624,4440,67.34,20241209,1.59,Y,037070,500,100 억,,128914,N,N,716,N,00,N
20250512,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-10,5,-0.13,744645650,100398,111.24,7480,7500,7350,9650,5210,7430,7416.94,0.64,0,-21051,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1484,-8.84,1.78,12,0.50,-839.00,4157.00,12130,20240624,-38.83,4440,20241209,67.12,7500,-1.07,20250512,4600,61.30,20250102,12130,-38.83,20240624,4440,67.12,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,20,2,0.27,706574310,95282,105.57,7480,7500,7350,9650,5210,7430,7415.61,0.64,0,-21366,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1490,-8.88,1.79,12,0.48,-839.00,4157.00,12130,20240624,-38.58,4440,20241209,67.79,7500,-0.67,20250512,4600,61.96,20250102,12130,-38.58,20240624,4440,67.79,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,130419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-40,5,-0.54,490446970,66242,73.40,7480,7480,7350,9650,5210,7430,7403.87,0.64,0,-16701,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1478,-8.81,1.78,12,0.33,-839.00,4157.00,12130,20240624,-39.08,4440,20241209,66.44,7480,-1.20,20250512,4600,60.65,20250102,12130,-39.08,20240624,4440,66.44,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-30,5,-0.40,431017070,58189,64.47,7480,7480,7350,9650,5210,7430,7407.19,0.64,0,-12426,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1480,-8.82,1.78,12,0.29,-839.00,4157.00,12130,20240624,-38.99,4440,20241209,66.67,7480,-1.07,20250512,4600,60.87,20250102,12130,-38.99,20240624,4440,66.67,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,110421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-20,5,-0.27,326148100,44037,48.79,7480,7480,7350,9650,5210,7430,7406.23,0.64,0,-2909,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1482,-8.83,1.78,12,0.22,-839.00,4157.00,12130,20240624,-38.91,4440,20241209,66.89,7480,-0.94,20250512,4600,61.09,20250102,12130,-38.91,20240624,4440,66.89,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,0,3,0.00,232352540,31386,34.78,7480,7480,7350,9650,5210,7430,7403.06,0.64,0,-5625,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1486,-8.86,1.79,12,0.16,-839.00,4157.00,12130,20240624,-38.75,4440,20241209,67.34,7480,-0.67,20250512,4600,61.52,20250102,12130,-38.75,20240624,4440,67.34,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250512,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-50,5,-0.67,73075930,9851,10.91,7480,7480,7350,9650,5210,7430,7418.12,0.64,0,-3643,7536,7482,7376,7322,7216,7510,7350,100,2220,500,4750,10,1,20000000,1476,-8.80,1.78,12,0.05,-839.00,4157.00,12130,20240624,-39.16,4440,20241209,66.22,7480,-1.34,20250512,4600,60.43,20250102,12130,-39.16,20240624,4440,66.22,20241209,1.59,Y,037070,500,100 억,,128914,N,N,0,N,00,N
20250509,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,120,2,1.64,660907840,90087,94.36,7310,7430,7270,9500,5120,7310,7336.32,0.65,0,-4342,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1486,-8.86,1.79,12,0.45,-839.00,4157.00,12130,20240624,-38.75,4440,20241209,67.34,7430,0.00,20250509,4600,61.52,20250102,12130,-38.75,20240624,4440,67.34,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N
20250509,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7370,60,2,0.82,572310100,78114,81.82,7310,7400,7270,9500,5120,7310,7326.65,0.65,0,-6046,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1474,-8.78,1.77,12,0.39,-839.00,4157.00,12130,20240624,-39.24,4440,20241209,65.99,7400,-0.41,20250509,4600,60.22,20250102,12130,-39.24,20240624,4440,65.99,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,N,00,N
20250509,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,0,3,0.00,454012835,62007,64.95,7310,7400,7270,9500,5120,7310,7322.00,0.65,0,-10787,7490,7400,7280,7190,7070,7445,7235,100,2190,500,4670,10,1,20000000,1462,-8.71,1.76,12,0.31,-839.00,4157.00,12130,20240624,-39.74,4440,20241209,64.64,7400,-1.22,20250509,4600,58.91,20250102,12130,-39.74,20240624,4440,64.64,20241209,1.56,Y,037070,500,100 억,,130102,N,N,270,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 160417 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 0 3 0.00 760808290 102572 113.65 7480 7500 7350 9650 5210 7430 7417.31 0.64 0 -21225 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1486 -8.86 1.79 12 0.51 -839.00 4157.00 12130 20240624 -38.75 4440 20241209 67.34 7500 -0.93 20250512 4600 61.52 20250102 12130 -38.75 20240624 4440 67.34 20241209 1.59 Y 037070 500 100 억 128914 N N 716 N 00 N
3 20250512 150422 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -10 5 -0.13 744645650 100398 111.24 7480 7500 7350 9650 5210 7430 7416.94 0.64 0 -21051 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1484 -8.84 1.78 12 0.50 -839.00 4157.00 12130 20240624 -38.83 4440 20241209 67.12 7500 -1.07 20250512 4600 61.30 20250102 12130 -38.83 20240624 4440 67.12 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
4 20250512 140421 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 20 2 0.27 706574310 95282 105.57 7480 7500 7350 9650 5210 7430 7415.61 0.64 0 -21366 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1490 -8.88 1.79 12 0.48 -839.00 4157.00 12130 20240624 -38.58 4440 20241209 67.79 7500 -0.67 20250512 4600 61.96 20250102 12130 -38.58 20240624 4440 67.79 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
5 20250512 130419 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -40 5 -0.54 490446970 66242 73.40 7480 7480 7350 9650 5210 7430 7403.87 0.64 0 -16701 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1478 -8.81 1.78 12 0.33 -839.00 4157.00 12130 20240624 -39.08 4440 20241209 66.44 7480 -1.20 20250512 4600 60.65 20250102 12130 -39.08 20240624 4440 66.44 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
6 20250512 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -30 5 -0.40 431017070 58189 64.47 7480 7480 7350 9650 5210 7430 7407.19 0.64 0 -12426 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1480 -8.82 1.78 12 0.29 -839.00 4157.00 12130 20240624 -38.99 4440 20241209 66.67 7480 -1.07 20250512 4600 60.87 20250102 12130 -38.99 20240624 4440 66.67 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
7 20250512 110421 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 -20 5 -0.27 326148100 44037 48.79 7480 7480 7350 9650 5210 7430 7406.23 0.64 0 -2909 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1482 -8.83 1.78 12 0.22 -839.00 4157.00 12130 20240624 -38.91 4440 20241209 66.89 7480 -0.94 20250512 4600 61.09 20250102 12130 -38.91 20240624 4440 66.89 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
8 20250512 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 0 3 0.00 232352540 31386 34.78 7480 7480 7350 9650 5210 7430 7403.06 0.64 0 -5625 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1486 -8.86 1.79 12 0.16 -839.00 4157.00 12130 20240624 -38.75 4440 20241209 67.34 7480 -0.67 20250512 4600 61.52 20250102 12130 -38.75 20240624 4440 67.34 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
9 20250512 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -50 5 -0.67 73075930 9851 10.91 7480 7480 7350 9650 5210 7430 7418.12 0.64 0 -3643 7536 7482 7376 7322 7216 7510 7350 100 2220 500 4750 10 1 20000000 1476 -8.80 1.78 12 0.05 -839.00 4157.00 12130 20240624 -39.16 4440 20241209 66.22 7480 -1.34 20250512 4600 60.43 20250102 12130 -39.16 20240624 4440 66.22 20241209 1.59 Y 037070 500 100 억 128914 N N 0 N 00 N
10 20250509 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 7430 120 2 1.64 660907840 90087 94.36 7310 7430 7270 9500 5120 7310 7336.32 0.65 0 -4342 7490 7400 7280 7190 7070 7445 7235 100 2190 500 4670 10 1 20000000 1486 -8.86 1.79 12 0.45 -839.00 4157.00 12130 20240624 -38.75 4440 20241209 67.34 7430 0.00 20250509 4600 61.52 20250102 12130 -38.75 20240624 4440 67.34 20241209 1.56 Y 037070 500 100 억 130102 N N 270 N 00 N
11 20250509 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 7370 60 2 0.82 572310100 78114 81.82 7310 7400 7270 9500 5120 7310 7326.65 0.65 0 -6046 7490 7400 7280 7190 7070 7445 7235 100 2190 500 4670 10 1 20000000 1474 -8.78 1.77 12 0.39 -839.00 4157.00 12130 20240624 -39.24 4440 20241209 65.99 7400 -0.41 20250509 4600 60.22 20250102 12130 -39.24 20240624 4440 65.99 20241209 1.56 Y 037070 500 100 억 130102 N N 270 N 00 N
12 20250509 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 0 3 0.00 454012835 62007 64.95 7310 7400 7270 9500 5120 7310 7322.00 0.65 0 -10787 7490 7400 7280 7190 7070 7445 7235 100 2190 500 4670 10 1 20000000 1462 -8.71 1.76 12 0.31 -839.00 4157.00 12130 20240624 -39.74 4440 20241209 64.64 7400 -1.22 20250509 4600 58.91 20250102 12130 -39.74 20240624 4440 64.64 20241209 1.56 Y 037070 500 100 억 130102 N N 270 N 00 N