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
122990/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
20250512,160739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,30,2,0.44,484088805,70951,107.23,6820,6870,6770,8860,4780,6820,6822.86,6.11,0,19160,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1896,17.43,0.53,12,0.26,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6900,-0.72,20250502,5020,36.45,20250102,8960,-23.55,20240514,4980,37.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,150747,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6830,10,2,0.15,471545375,69117,104.46,6820,6870,6770,8860,4780,6820,6822.42,6.11,0,19286,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1890,17.38,0.52,12,0.25,393.00,13023.00,9430,20240503,-27.57,4980,20241209,37.15,6900,-1.01,20250502,5020,36.06,20250102,8960,-23.77,20240514,4980,37.15,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,140745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-20,5,-0.29,429790645,62988,95.20,6820,6870,6770,8860,4780,6820,6823.37,6.11,0,19378,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1882,17.30,0.52,12,0.23,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,8960,-24.11,20240514,4980,36.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,130746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-20,5,-0.29,375626595,55024,83.16,6820,6870,6770,8860,4780,6820,6826.60,6.11,0,18023,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1882,17.30,0.52,12,0.20,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,8960,-24.11,20240514,4980,36.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,120746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,0,3,0.00,256604245,37528,56.72,6820,6870,6800,8860,4780,6820,6837.67,6.11,0,15272,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1887,17.35,0.52,12,0.14,393.00,13023.00,9430,20240503,-27.68,4980,20241209,36.95,6900,-1.16,20250502,5020,35.86,20250102,8960,-23.88,20240514,4980,36.95,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,110745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6860,40,2,0.59,175553515,25657,38.78,6820,6870,6820,8860,4780,6820,6842.32,6.11,0,14387,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1898,17.46,0.53,12,0.09,393.00,13023.00,9430,20240503,-27.25,4980,20241209,37.75,6900,-0.58,20250502,5020,36.65,20250102,8960,-23.44,20240514,4980,37.75,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,100744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6850,30,2,0.44,84511035,12361,18.68,6820,6870,6820,8860,4780,6820,6836.91,6.11,0,5460,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1896,17.43,0.53,12,0.04,393.00,13023.00,9430,20240503,-27.36,4980,20241209,37.55,6900,-0.72,20250502,5020,36.45,20250102,8960,-23.55,20240514,4980,37.55,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250512,090745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6870,50,2,0.73,21459790,3136,4.74,6820,6870,6820,8860,4780,6820,6843.05,6.11,0,468,6933,6876,6813,6756,6693,6845,6725,141,2040,500,4910,10,1,27671533,1901,17.48,0.53,12,0.01,393.00,13023.00,9430,20240503,-27.15,4980,20241209,37.95,6900,-0.43,20250502,5020,36.85,20250102,8960,-23.33,20240514,4980,37.95,20241209,0.71,Y,122990,500,140 억,,1691062,N,N,0,N,00,N
20250509,160738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6820,-50,5,-0.73,448229995,66040,118.70,6870,6870,6750,8930,4810,6870,6787.25,6.13,0,-3884,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1887,17.35,0.52,12,0.24,393.00,13023.00,9430,20240503,-27.68,4980,20241209,36.95,6900,-1.16,20250502,5020,35.86,20250102,9100,-25.05,20240509,4980,36.95,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N
20250509,150746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-70,5,-1.02,436010985,64245,115.48,6870,6870,6750,8930,4810,6870,6786.69,6.13,0,-2986,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1882,17.30,0.52,12,0.23,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,9100,-25.27,20240509,4980,36.55,20241209,0.69,Y,122990,500,140 억,,1696008,N,N,0,N,00,N
20250509,140743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-70,5,-1.02,333441950,49115,88.28,6870,6870,6750,8930,4810,6870,6789.00,6.13,0,-4912,6916,6892,6866,6842,6816,6905,6855,141,2060,500,4940,10,1,27671533,1882,17.30,0.52,12,0.18,393.00,13023.00,9430,20240503,-27.89,4980,20241209,36.55,6900,-1.45,20250502,5020,35.46,20250102,9100,-25.27,20240509,4980,36.55,20241209,0.69,Y,122990,500,140 억,,1696008,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 160739 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6850 30 2 0.44 484088805 70951 107.23 6820 6870 6770 8860 4780 6820 6822.86 6.11 0 19160 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1896 17.43 0.53 12 0.26 393.00 13023.00 9430 20240503 -27.36 4980 20241209 37.55 6900 -0.72 20250502 5020 36.45 20250102 8960 -23.55 20240514 4980 37.55 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
3 20250512 150747 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6830 10 2 0.15 471545375 69117 104.46 6820 6870 6770 8860 4780 6820 6822.42 6.11 0 19286 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1890 17.38 0.52 12 0.25 393.00 13023.00 9430 20240503 -27.57 4980 20241209 37.15 6900 -1.01 20250502 5020 36.06 20250102 8960 -23.77 20240514 4980 37.15 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
4 20250512 140745 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6800 -20 5 -0.29 429790645 62988 95.20 6820 6870 6770 8860 4780 6820 6823.37 6.11 0 19378 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1882 17.30 0.52 12 0.23 393.00 13023.00 9430 20240503 -27.89 4980 20241209 36.55 6900 -1.45 20250502 5020 35.46 20250102 8960 -24.11 20240514 4980 36.55 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
5 20250512 130746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6800 -20 5 -0.29 375626595 55024 83.16 6820 6870 6770 8860 4780 6820 6826.60 6.11 0 18023 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1882 17.30 0.52 12 0.20 393.00 13023.00 9430 20240503 -27.89 4980 20241209 36.55 6900 -1.45 20250502 5020 35.46 20250102 8960 -24.11 20240514 4980 36.55 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
6 20250512 120746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6820 0 3 0.00 256604245 37528 56.72 6820 6870 6800 8860 4780 6820 6837.67 6.11 0 15272 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1887 17.35 0.52 12 0.14 393.00 13023.00 9430 20240503 -27.68 4980 20241209 36.95 6900 -1.16 20250502 5020 35.86 20250102 8960 -23.88 20240514 4980 36.95 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
7 20250512 110745 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6860 40 2 0.59 175553515 25657 38.78 6820 6870 6820 8860 4780 6820 6842.32 6.11 0 14387 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1898 17.46 0.53 12 0.09 393.00 13023.00 9430 20240503 -27.25 4980 20241209 37.75 6900 -0.58 20250502 5020 36.65 20250102 8960 -23.44 20240514 4980 37.75 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
8 20250512 100744 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6850 30 2 0.44 84511035 12361 18.68 6820 6870 6820 8860 4780 6820 6836.91 6.11 0 5460 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1896 17.43 0.53 12 0.04 393.00 13023.00 9430 20240503 -27.36 4980 20241209 37.55 6900 -0.72 20250502 5020 36.45 20250102 8960 -23.55 20240514 4980 37.55 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
9 20250512 090745 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6870 50 2 0.73 21459790 3136 4.74 6820 6870 6820 8860 4780 6820 6843.05 6.11 0 468 6933 6876 6813 6756 6693 6845 6725 141 2040 500 4910 10 1 27671533 1901 17.48 0.53 12 0.01 393.00 13023.00 9430 20240503 -27.15 4980 20241209 37.95 6900 -0.43 20250502 5020 36.85 20250102 8960 -23.33 20240514 4980 37.95 20241209 0.71 Y 122990 500 140 억 1691062 N N 0 N 00 N
10 20250509 160738 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6820 -50 5 -0.73 448229995 66040 118.70 6870 6870 6750 8930 4810 6870 6787.25 6.13 0 -3884 6916 6892 6866 6842 6816 6905 6855 141 2060 500 4940 10 1 27671533 1887 17.35 0.52 12 0.24 393.00 13023.00 9430 20240503 -27.68 4980 20241209 36.95 6900 -1.16 20250502 5020 35.86 20250102 9100 -25.05 20240509 4980 36.95 20241209 0.69 Y 122990 500 140 억 1696008 N N 0 N 00 N
11 20250509 150746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6800 -70 5 -1.02 436010985 64245 115.48 6870 6870 6750 8930 4810 6870 6786.69 6.13 0 -2986 6916 6892 6866 6842 6816 6905 6855 141 2060 500 4940 10 1 27671533 1882 17.30 0.52 12 0.23 393.00 13023.00 9430 20240503 -27.89 4980 20241209 36.55 6900 -1.45 20250502 5020 35.46 20250102 9100 -25.27 20240509 4980 36.55 20241209 0.69 Y 122990 500 140 억 1696008 N N 0 N 00 N
12 20250509 140743 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6800 -70 5 -1.02 333441950 49115 88.28 6870 6870 6750 8930 4810 6870 6789.00 6.13 0 -4912 6916 6892 6866 6842 6816 6905 6855 141 2060 500 4940 10 1 27671533 1882 17.30 0.52 12 0.18 393.00 13023.00 9430 20240503 -27.89 4980 20241209 36.55 6900 -1.45 20250502 5020 35.46 20250102 9100 -25.27 20240509 4980 36.55 20241209 0.69 Y 122990 500 140 억 1696008 N N 0 N 00 N