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
073110/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
20250512,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,100743960,15811,139.25,6350,6460,6300,8210,4430,6320,6371.76,1.63,0,4715,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.18,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,96017360,15078,132.80,6350,6460,6300,8210,4430,6320,6368.04,1.63,0,4946,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.17,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,140607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,130,2,2.06,92913210,14595,128.55,6350,6460,6300,8210,4430,6320,6366.10,1.63,0,5011,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,574,-12.43,0.55,12,0.16,-519.00,11826.00,9200,20240529,-29.89,5650,20250404,14.16,7700,-16.23,20250203,5650,14.16,20250404,9200,-29.89,20240529,5650,14.16,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,100,2,1.58,86838790,13649,120.21,6350,6460,6300,8210,4430,6320,6362.28,1.63,0,4908,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,571,-12.37,0.54,12,0.15,-519.00,11826.00,9200,20240529,-30.22,5650,20250404,13.63,7700,-16.62,20250203,5650,13.63,20250404,9200,-30.22,20240529,5650,13.63,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,120608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,80,2,1.27,82321570,12944,114.00,6350,6460,6300,8210,4430,6320,6359.82,1.63,0,4250,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,569,-12.33,0.54,12,0.15,-519.00,11826.00,9200,20240529,-30.43,5650,20250404,13.27,7700,-16.88,20250203,5650,13.27,20250404,9200,-30.43,20240529,5650,13.27,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,110607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,90,2,1.42,56015330,8823,77.71,6350,6460,6300,8210,4430,6320,6348.78,1.63,0,1897,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,570,-12.35,0.54,12,0.10,-519.00,11826.00,9200,20240529,-30.33,5650,20250404,13.45,7700,-16.75,20250203,5650,13.45,20250404,9200,-30.33,20240529,5650,13.45,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,100606,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,30,2,0.47,23441170,3703,32.61,6350,6420,6300,8210,4430,6320,6330.32,1.63,0,820,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,565,-12.24,0.54,12,0.04,-519.00,11826.00,9200,20240529,-30.98,5650,20250404,12.39,7700,-17.53,20250203,5650,12.39,20250404,9200,-30.98,20240529,5650,12.39,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250512,090607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,20,2,0.32,323350,51,0.45,6350,6350,6340,8210,4430,6320,6340.20,1.63,0,40,6586,6452,6386,6252,6186,6420,6220,45,1890,500,4550,10,1,8895755,564,-12.22,0.54,12,0.00,-519.00,11826.00,9200,20240529,-31.09,5650,20250404,12.21,7700,-17.66,20250203,5650,12.21,20250404,9200,-31.09,20240529,5650,12.21,20250404,0.42,Y,073110,500,45 억,,145277,N,N,0,N,00,N
20250509,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6320,-80,5,-1.25,72087450,11353,119.53,6520,6520,6320,8320,4480,6400,6349.64,1.65,0,-1449,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,562,-12.18,0.53,12,0.13,-519.00,11826.00,9200,20240529,-31.30,5650,20250404,11.86,7700,-17.92,20250203,5650,11.86,20250404,9200,-31.30,20240529,5650,11.86,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N
20250509,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-50,5,-0.78,68517840,10789,113.59,6520,6520,6320,8320,4480,6400,6350.71,1.65,0,-1222,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,565,-12.24,0.54,12,0.12,-519.00,11826.00,9200,20240529,-30.98,5650,20250404,12.39,7700,-17.53,20250203,5650,12.39,20250404,9200,-30.98,20240529,5650,12.39,20250404,0.45,Y,073110,500,45 억,,146502,N,N,0,N,00,N
20250509,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-30,5,-0.47,62970270,9914,104.38,6520,6520,6320,8320,4480,6400,6351.65,1.65,0,-1840,6646,6522,6416,6292,6186,6470,6240,45,1920,500,4600,10,1,8895755,567,-12.27,0.54,12,0.11,-519.00,11826.00,9200,20240529,-30.76,5650,20250404,12.74,7700,-17.27,20250203,5650,12.74,20250404,9200,-30.76,20240529,5650,12.74,20250404,0.45,Y,073110,500,45 억,,146502,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 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 130 2 2.06 100743960 15811 139.25 6350 6460 6300 8210 4430 6320 6371.76 1.63 0 4715 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 574 -12.43 0.55 12 0.18 -519.00 11826.00 9200 20240529 -29.89 5650 20250404 14.16 7700 -16.23 20250203 5650 14.16 20250404 9200 -29.89 20240529 5650 14.16 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
3 20250512 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 130 2 2.06 96017360 15078 132.80 6350 6460 6300 8210 4430 6320 6368.04 1.63 0 4946 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 574 -12.43 0.55 12 0.17 -519.00 11826.00 9200 20240529 -29.89 5650 20250404 14.16 7700 -16.23 20250203 5650 14.16 20250404 9200 -29.89 20240529 5650 14.16 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
4 20250512 140607 57 100.00 KOSDAQ 전기·전자 N N N N N 6450 130 2 2.06 92913210 14595 128.55 6350 6460 6300 8210 4430 6320 6366.10 1.63 0 5011 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 574 -12.43 0.55 12 0.16 -519.00 11826.00 9200 20240529 -29.89 5650 20250404 14.16 7700 -16.23 20250203 5650 14.16 20250404 9200 -29.89 20240529 5650 14.16 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
5 20250512 130607 57 100.00 KOSDAQ 전기·전자 N N N N N 6420 100 2 1.58 86838790 13649 120.21 6350 6460 6300 8210 4430 6320 6362.28 1.63 0 4908 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 571 -12.37 0.54 12 0.15 -519.00 11826.00 9200 20240529 -30.22 5650 20250404 13.63 7700 -16.62 20250203 5650 13.63 20250404 9200 -30.22 20240529 5650 13.63 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
6 20250512 120608 57 100.00 KOSDAQ 전기·전자 N N N N N 6400 80 2 1.27 82321570 12944 114.00 6350 6460 6300 8210 4430 6320 6359.82 1.63 0 4250 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 569 -12.33 0.54 12 0.15 -519.00 11826.00 9200 20240529 -30.43 5650 20250404 13.27 7700 -16.88 20250203 5650 13.27 20250404 9200 -30.43 20240529 5650 13.27 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
7 20250512 110607 57 100.00 KOSDAQ 전기·전자 N N N N N 6410 90 2 1.42 56015330 8823 77.71 6350 6460 6300 8210 4430 6320 6348.78 1.63 0 1897 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 570 -12.35 0.54 12 0.10 -519.00 11826.00 9200 20240529 -30.33 5650 20250404 13.45 7700 -16.75 20250203 5650 13.45 20250404 9200 -30.33 20240529 5650 13.45 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
8 20250512 100606 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 30 2 0.47 23441170 3703 32.61 6350 6420 6300 8210 4430 6320 6330.32 1.63 0 820 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 565 -12.24 0.54 12 0.04 -519.00 11826.00 9200 20240529 -30.98 5650 20250404 12.39 7700 -17.53 20250203 5650 12.39 20250404 9200 -30.98 20240529 5650 12.39 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
9 20250512 090607 57 100.00 KOSDAQ 전기·전자 N N N N N 6340 20 2 0.32 323350 51 0.45 6350 6350 6340 8210 4430 6320 6340.20 1.63 0 40 6586 6452 6386 6252 6186 6420 6220 45 1890 500 4550 10 1 8895755 564 -12.22 0.54 12 0.00 -519.00 11826.00 9200 20240529 -31.09 5650 20250404 12.21 7700 -17.66 20250203 5650 12.21 20250404 9200 -31.09 20240529 5650 12.21 20250404 0.42 Y 073110 500 45 억 145277 N N 0 N 00 N
10 20250509 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 6320 -80 5 -1.25 72087450 11353 119.53 6520 6520 6320 8320 4480 6400 6349.64 1.65 0 -1449 6646 6522 6416 6292 6186 6470 6240 45 1920 500 4600 10 1 8895755 562 -12.18 0.53 12 0.13 -519.00 11826.00 9200 20240529 -31.30 5650 20250404 11.86 7700 -17.92 20250203 5650 11.86 20250404 9200 -31.30 20240529 5650 11.86 20250404 0.45 Y 073110 500 45 억 146502 N N 0 N 00 N
11 20250509 150608 57 100.00 KOSDAQ 전기·전자 N N N N N 6350 -50 5 -0.78 68517840 10789 113.59 6520 6520 6320 8320 4480 6400 6350.71 1.65 0 -1222 6646 6522 6416 6292 6186 6470 6240 45 1920 500 4600 10 1 8895755 565 -12.24 0.54 12 0.12 -519.00 11826.00 9200 20240529 -30.98 5650 20250404 12.39 7700 -17.53 20250203 5650 12.39 20250404 9200 -30.98 20240529 5650 12.39 20250404 0.45 Y 073110 500 45 억 146502 N N 0 N 00 N
12 20250509 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 6370 -30 5 -0.47 62970270 9914 104.38 6520 6520 6320 8320 4480 6400 6351.65 1.65 0 -1840 6646 6522 6416 6292 6186 6470 6240 45 1920 500 4600 10 1 8895755 567 -12.27 0.54 12 0.11 -519.00 11826.00 9200 20240529 -30.76 5650 20250404 12.74 7700 -17.27 20250203 5650 12.74 20250404 9200 -30.76 20240529 5650 12.74 20250404 0.45 Y 073110 500 45 억 146502 N N 0 N 00 N