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
050110/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
20250512,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,5,2,0.72,142443278,205724,209.84,693,699,689,900,486,693,692.36,2.71,0,27541,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,515,-2.66,0.67,12,0.28,-262.00,1049.00,1470,20240430,-52.52,627,20250409,11.32,960,-27.29,20250103,627,11.32,20250409,1433,-51.29,20240513,627,11.32,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,14365,N,00,N
20250512,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,1,2,0.14,133134985,192364,196.22,693,699,689,900,486,693,692.10,2.71,0,28728,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,512,-2.65,0.66,12,0.26,-262.00,1049.00,1470,20240430,-52.79,627,20250409,10.69,960,-27.71,20250103,627,10.69,20250409,1433,-51.57,20240513,627,10.69,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-2,5,-0.29,125748217,181723,185.36,693,699,689,900,486,693,691.98,2.71,0,25205,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,510,-2.64,0.66,12,0.25,-262.00,1049.00,1470,20240430,-52.99,627,20250409,10.21,960,-28.02,20250103,627,10.21,20250409,1433,-51.78,20240513,627,10.21,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,2,2,0.29,94088244,135968,138.69,693,698,689,900,486,693,691.99,2.71,0,21711,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,513,-2.65,0.66,12,0.18,-262.00,1049.00,1470,20240430,-52.72,627,20250409,10.85,960,-27.60,20250103,627,10.85,20250409,1433,-51.50,20240513,627,10.85,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-1,5,-0.14,82260330,118893,121.27,693,695,689,900,486,693,691.89,2.71,0,22340,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,511,-2.64,0.66,12,0.16,-262.00,1049.00,1470,20240430,-52.93,627,20250409,10.37,960,-27.92,20250103,627,10.37,20250409,1433,-51.71,20240513,627,10.37,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,0,3,0.00,44838435,64846,66.14,693,694,689,900,486,693,691.46,2.71,0,12058,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,512,-2.65,0.66,12,0.09,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1433,-51.64,20240513,627,10.53,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-1,5,-0.14,9811158,14197,14.48,693,694,689,900,486,693,691.07,2.71,0,-4772,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,511,-2.64,0.66,12,0.02,-262.00,1049.00,1470,20240430,-52.93,627,20250409,10.37,960,-27.92,20250103,627,10.37,20250409,1433,-51.71,20240513,627,10.37,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250512,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-2,5,-0.29,2001379,2891,2.95,693,694,691,900,486,693,692.28,2.71,0,-465,700,696,691,687,682,694,685,369,207,500,470,1,1,73824118,510,-2.64,0.66,12,0.00,-262.00,1049.00,1470,20240430,-52.99,627,20250409,10.21,960,-28.02,20250103,627,10.21,20250409,1433,-51.78,20240513,627,10.21,20250409,3.16,Y,050110,500,369 억,,2001610,N,N,17510,N,00,N
20250509,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-1,5,-0.14,67664282,97991,101.10,694,695,686,902,486,694,690.52,2.78,0,-38597,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.13,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1436,-51.74,20240510,627,10.53,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,17510,N,00,N
20250509,150503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-1,5,-0.14,58941293,85417,88.13,694,694,686,902,486,694,690.04,2.78,0,-31135,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,512,-2.65,0.66,12,0.12,-262.00,1049.00,1470,20240430,-52.86,627,20250409,10.53,960,-27.81,20250103,627,10.53,20250409,1436,-51.74,20240510,627,10.53,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,N,00,N
20250509,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-2,5,-0.29,51790926,75067,77.45,694,694,686,902,486,694,689.93,2.78,0,-28472,715,704,696,685,677,700,681,369,208,500,470,1,1,73824118,511,-2.64,0.66,12,0.10,-262.00,1049.00,1470,20240430,-52.93,627,20250409,10.37,960,-27.92,20250103,627,10.37,20250409,1436,-51.81,20240510,627,10.37,20250409,3.19,Y,050110,500,369 억,,2050934,N,N,1052,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 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 698 5 2 0.72 142443278 205724 209.84 693 699 689 900 486 693 692.36 2.71 0 27541 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 515 -2.66 0.67 12 0.28 -262.00 1049.00 1470 20240430 -52.52 627 20250409 11.32 960 -27.29 20250103 627 11.32 20250409 1433 -51.29 20240513 627 11.32 20250409 3.16 Y 050110 500 369 억 2001610 N N 14365 N 00 N
3 20250512 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 694 1 2 0.14 133134985 192364 196.22 693 699 689 900 486 693 692.10 2.71 0 28728 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 512 -2.65 0.66 12 0.26 -262.00 1049.00 1470 20240430 -52.79 627 20250409 10.69 960 -27.71 20250103 627 10.69 20250409 1433 -51.57 20240513 627 10.69 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
4 20250512 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -2 5 -0.29 125748217 181723 185.36 693 699 689 900 486 693 691.98 2.71 0 25205 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 510 -2.64 0.66 12 0.25 -262.00 1049.00 1470 20240430 -52.99 627 20250409 10.21 960 -28.02 20250103 627 10.21 20250409 1433 -51.78 20240513 627 10.21 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
5 20250512 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 695 2 2 0.29 94088244 135968 138.69 693 698 689 900 486 693 691.99 2.71 0 21711 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 513 -2.65 0.66 12 0.18 -262.00 1049.00 1470 20240430 -52.72 627 20250409 10.85 960 -27.60 20250103 627 10.85 20250409 1433 -51.50 20240513 627 10.85 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
6 20250512 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -1 5 -0.14 82260330 118893 121.27 693 695 689 900 486 693 691.89 2.71 0 22340 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 511 -2.64 0.66 12 0.16 -262.00 1049.00 1470 20240430 -52.93 627 20250409 10.37 960 -27.92 20250103 627 10.37 20250409 1433 -51.71 20240513 627 10.37 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
7 20250512 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 693 0 3 0.00 44838435 64846 66.14 693 694 689 900 486 693 691.46 2.71 0 12058 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 512 -2.65 0.66 12 0.09 -262.00 1049.00 1470 20240430 -52.86 627 20250409 10.53 960 -27.81 20250103 627 10.53 20250409 1433 -51.64 20240513 627 10.53 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
8 20250512 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -1 5 -0.14 9811158 14197 14.48 693 694 689 900 486 693 691.07 2.71 0 -4772 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 511 -2.64 0.66 12 0.02 -262.00 1049.00 1470 20240430 -52.93 627 20250409 10.37 960 -27.92 20250103 627 10.37 20250409 1433 -51.71 20240513 627 10.37 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
9 20250512 090502 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -2 5 -0.29 2001379 2891 2.95 693 694 691 900 486 693 692.28 2.71 0 -465 700 696 691 687 682 694 685 369 207 500 470 1 1 73824118 510 -2.64 0.66 12 0.00 -262.00 1049.00 1470 20240430 -52.99 627 20250409 10.21 960 -28.02 20250103 627 10.21 20250409 1433 -51.78 20240513 627 10.21 20250409 3.16 Y 050110 500 369 억 2001610 N N 17510 N 00 N
10 20250509 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -1 5 -0.14 67664282 97991 101.10 694 695 686 902 486 694 690.52 2.78 0 -38597 715 704 696 685 677 700 681 369 208 500 470 1 1 73824118 512 -2.65 0.66 12 0.13 -262.00 1049.00 1470 20240430 -52.86 627 20250409 10.53 960 -27.81 20250103 627 10.53 20250409 1436 -51.74 20240510 627 10.53 20250409 3.19 Y 050110 500 369 억 2050934 N N 17510 N 00 N
11 20250509 150503 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -1 5 -0.14 58941293 85417 88.13 694 694 686 902 486 694 690.04 2.78 0 -31135 715 704 696 685 677 700 681 369 208 500 470 1 1 73824118 512 -2.65 0.66 12 0.12 -262.00 1049.00 1470 20240430 -52.86 627 20250409 10.53 960 -27.81 20250103 627 10.53 20250409 1436 -51.74 20240510 627 10.53 20250409 3.19 Y 050110 500 369 억 2050934 N N 1052 N 00 N
12 20250509 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 692 -2 5 -0.29 51790926 75067 77.45 694 694 686 902 486 694 689.93 2.78 0 -28472 715 704 696 685 677 700 681 369 208 500 470 1 1 73824118 511 -2.64 0.66 12 0.10 -262.00 1049.00 1470 20240430 -52.93 627 20250409 10.37 960 -27.92 20250103 627 10.37 20250409 1436 -51.81 20240510 627 10.37 20250409 3.19 Y 050110 500 369 억 2050934 N N 1052 N 00 N