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
365590/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
20250512,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-8,5,-1.17,126909970,188435,150.98,684,684,663,889,479,684,673.49,4.93,0,-2479,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1042,-10.40,12.29,12,0.12,-65.00,55.00,1390,20240508,-51.37,546,20241210,23.81,763,-11.40,20250120,551,22.69,20250217,1339,-49.51,20240516,546,23.81,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,16932,N,00,N
20250512,151123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-12,5,-1.75,124766802,185249,148.42,684,684,663,889,479,684,673.51,4.93,0,-1717,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1035,-10.34,12.22,12,0.12,-65.00,55.00,1390,20240508,-51.65,546,20241210,23.08,763,-11.93,20250120,551,21.96,20250217,1339,-49.81,20240516,546,23.08,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,141121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,671,-13,5,-1.90,89060221,131892,105.67,684,684,670,889,479,684,675.25,4.93,0,3037,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1034,-10.32,12.20,12,0.09,-65.00,55.00,1390,20240508,-51.73,546,20241210,22.89,763,-12.06,20250120,551,21.78,20250217,1339,-49.89,20240516,546,22.89,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,131120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,674,-10,5,-1.46,84567086,125206,100.32,684,684,670,889,479,684,675.42,4.93,0,2801,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1039,-10.37,12.25,12,0.08,-65.00,55.00,1390,20240508,-51.51,546,20241210,23.44,763,-11.66,20250120,551,22.32,20250217,1339,-49.66,20240516,546,23.44,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,121121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-4,5,-0.58,68064006,100675,80.66,684,684,672,889,479,684,676.08,4.93,0,-942,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1048,-10.46,12.36,12,0.07,-65.00,55.00,1390,20240508,-51.08,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1339,-49.22,20240516,546,24.54,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,111119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,-7,5,-1.02,59699488,88367,70.80,684,684,672,889,479,684,675.59,4.93,0,6139,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1043,-10.42,12.31,12,0.06,-65.00,55.00,1390,20240508,-51.29,546,20241210,23.99,763,-11.27,20250120,551,22.87,20250217,1339,-49.44,20240516,546,23.99,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,-4,5,-0.58,33013467,48746,39.06,684,684,672,889,479,684,677.25,4.93,0,-3043,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1048,-10.46,12.36,12,0.03,-65.00,55.00,1390,20240508,-51.08,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1339,-49.22,20240516,546,24.54,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250512,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-2,5,-0.29,4715782,6936,5.56,684,684,675,889,479,684,679.90,4.93,0,-2211,702,693,683,674,664,697,678,154,205,100,460,1,1,154081269,1051,-10.49,12.40,12,0.00,-65.00,55.00,1390,20240508,-50.94,546,20241210,24.91,763,-10.62,20250120,551,23.77,20250217,1339,-49.07,20240516,546,24.91,20241210,0.21,Y,365590,100,154 억,,7600697,N,N,6186,N,00,N
20250509,161110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,4,2,0.59,84980349,124812,101.78,674,692,673,884,476,680,680.87,4.94,0,-27283,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1054,-10.52,12.44,12,0.08,-65.00,55.00,1418,20240425,-51.76,546,20241210,25.27,763,-10.35,20250120,551,24.14,20250217,1369,-50.04,20240509,546,25.27,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,6186,N,00,N
20250509,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,2,2,0.29,83152711,122140,99.60,674,692,673,884,476,680,680.80,4.94,0,-27947,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1051,-10.49,12.40,12,0.08,-65.00,55.00,1418,20240425,-51.90,546,20241210,24.91,763,-10.62,20250120,551,23.77,20250217,1369,-50.18,20240509,546,24.91,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,N,00,N
20250509,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,0,3,0.00,75900169,111481,90.91,674,692,673,884,476,680,680.84,4.94,0,-25285,696,687,681,672,666,685,670,154,204,100,460,1,1,154081269,1048,-10.46,12.36,12,0.07,-65.00,55.00,1418,20240425,-52.05,546,20241210,24.54,763,-10.88,20250120,551,23.41,20250217,1369,-50.33,20240509,546,24.54,20241210,0.21,Y,365590,100,154 억,,7604621,N,N,8551,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 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 676 -8 5 -1.17 126909970 188435 150.98 684 684 663 889 479 684 673.49 4.93 0 -2479 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1042 -10.40 12.29 12 0.12 -65.00 55.00 1390 20240508 -51.37 546 20241210 23.81 763 -11.40 20250120 551 22.69 20250217 1339 -49.51 20240516 546 23.81 20241210 0.21 Y 365590 100 154 억 7600697 N N 16932 N 00 N
3 20250512 151123 57 100.00 KOSDAQ 전기·전자 N N N N N 672 -12 5 -1.75 124766802 185249 148.42 684 684 663 889 479 684 673.51 4.93 0 -1717 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1035 -10.34 12.22 12 0.12 -65.00 55.00 1390 20240508 -51.65 546 20241210 23.08 763 -11.93 20250120 551 21.96 20250217 1339 -49.81 20240516 546 23.08 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
4 20250512 141121 57 100.00 KOSDAQ 전기·전자 N N N N N 671 -13 5 -1.90 89060221 131892 105.67 684 684 670 889 479 684 675.25 4.93 0 3037 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1034 -10.32 12.20 12 0.09 -65.00 55.00 1390 20240508 -51.73 546 20241210 22.89 763 -12.06 20250120 551 21.78 20250217 1339 -49.89 20240516 546 22.89 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
5 20250512 131120 57 100.00 KOSDAQ 전기·전자 N N N N N 674 -10 5 -1.46 84567086 125206 100.32 684 684 670 889 479 684 675.42 4.93 0 2801 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1039 -10.37 12.25 12 0.08 -65.00 55.00 1390 20240508 -51.51 546 20241210 23.44 763 -11.66 20250120 551 22.32 20250217 1339 -49.66 20240516 546 23.44 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
6 20250512 121121 57 100.00 KOSDAQ 전기·전자 N N N N N 680 -4 5 -0.58 68064006 100675 80.66 684 684 672 889 479 684 676.08 4.93 0 -942 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1048 -10.46 12.36 12 0.07 -65.00 55.00 1390 20240508 -51.08 546 20241210 24.54 763 -10.88 20250120 551 23.41 20250217 1339 -49.22 20240516 546 24.54 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
7 20250512 111119 57 100.00 KOSDAQ 전기·전자 N N N N N 677 -7 5 -1.02 59699488 88367 70.80 684 684 672 889 479 684 675.59 4.93 0 6139 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1043 -10.42 12.31 12 0.06 -65.00 55.00 1390 20240508 -51.29 546 20241210 23.99 763 -11.27 20250120 551 22.87 20250217 1339 -49.44 20240516 546 23.99 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
8 20250512 101117 57 100.00 KOSDAQ 전기·전자 N N N N N 680 -4 5 -0.58 33013467 48746 39.06 684 684 672 889 479 684 677.25 4.93 0 -3043 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1048 -10.46 12.36 12 0.03 -65.00 55.00 1390 20240508 -51.08 546 20241210 24.54 763 -10.88 20250120 551 23.41 20250217 1339 -49.22 20240516 546 24.54 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
9 20250512 091119 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -2 5 -0.29 4715782 6936 5.56 684 684 675 889 479 684 679.90 4.93 0 -2211 702 693 683 674 664 697 678 154 205 100 460 1 1 154081269 1051 -10.49 12.40 12 0.00 -65.00 55.00 1390 20240508 -50.94 546 20241210 24.91 763 -10.62 20250120 551 23.77 20250217 1339 -49.07 20240516 546 24.91 20241210 0.21 Y 365590 100 154 억 7600697 N N 6186 N 00 N
10 20250509 161110 57 100.00 KOSDAQ 전기·전자 N N N N N 684 4 2 0.59 84980349 124812 101.78 674 692 673 884 476 680 680.87 4.94 0 -27283 696 687 681 672 666 685 670 154 204 100 460 1 1 154081269 1054 -10.52 12.44 12 0.08 -65.00 55.00 1418 20240425 -51.76 546 20241210 25.27 763 -10.35 20250120 551 24.14 20250217 1369 -50.04 20240509 546 25.27 20241210 0.21 Y 365590 100 154 억 7604621 N N 6186 N 00 N
11 20250509 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 682 2 2 0.29 83152711 122140 99.60 674 692 673 884 476 680 680.80 4.94 0 -27947 696 687 681 672 666 685 670 154 204 100 460 1 1 154081269 1051 -10.49 12.40 12 0.08 -65.00 55.00 1418 20240425 -51.90 546 20241210 24.91 763 -10.62 20250120 551 23.77 20250217 1369 -50.18 20240509 546 24.91 20241210 0.21 Y 365590 100 154 억 7604621 N N 8551 N 00 N
12 20250509 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 680 0 3 0.00 75900169 111481 90.91 674 692 673 884 476 680 680.84 4.94 0 -25285 696 687 681 672 666 685 670 154 204 100 460 1 1 154081269 1048 -10.46 12.36 12 0.07 -65.00 55.00 1418 20240425 -52.05 546 20241210 24.54 763 -10.88 20250120 551 23.41 20250217 1369 -50.33 20240509 546 24.54 20241210 0.21 Y 365590 100 154 억 7604621 N N 8551 N 00 N