ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20250513,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-6,5,-0.86,26622460,38358,50.53,698,701,690,906,488,697,694.05,0.00,0,1723,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,337,-9.60,0.40,12,0.08,-72.00,1743.00,2410,20240429,-71.33,640,20250321,7.97,1344,-48.59,20250121,640,7.97,20250321,1389,-50.25,20241119,203,240.39,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-1,5,-0.14,24963304,35957,47.36,698,701,690,906,488,697,694.25,0.00,0,3501,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.67,0.40,12,0.07,-72.00,1743.00,2410,20240429,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,140340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,18968384,27307,35.97,698,701,690,906,488,697,694.63,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.06,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,130342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,18089205,26046,34.31,698,701,690,906,488,697,694.51,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.68,0.40,12,0.05,-72.00,1743.00,2410,20240429,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,120342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,0,3,0.00,16215669,23358,30.77,698,701,690,906,488,697,694.22,0.00,0,890,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.68,0.40,12,0.05,-72.00,1743.00,2410,20240429,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,110341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-1,5,-0.14,13259039,19114,25.18,698,701,690,906,488,697,693.68,0.00,0,1091,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.67,0.40,12,0.04,-72.00,1743.00,2410,20240429,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,100341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,10227012,14728,19.40,698,701,692,906,488,697,694.39,0.00,0,1229,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.03,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250513,090343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,1,2,0.14,102704,147,0.19,698,701,698,906,488,697,698.67,0.00,0,71,716,706,693,683,670,711,688,244,209,500,410,1,1,48781224,340,-9.69,0.40,12,0.00,-72.00,1743.00,2410,20240429,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250512,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,12,2,1.75,52674209,75917,88.22,680,703,680,890,480,685,693.84,0.00,0,3494,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.68,0.40,12,0.16,-72.00,1743.00,2410,20240426,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250512,150338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,13,2,1.90,50832484,73275,85.15,680,703,680,890,480,685,693.72,0.00,0,3429,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.69,0.40,12,0.15,-72.00,1743.00,2410,20240426,-71.04,640,20250321,9.06,1344,-48.07,20250121,640,9.06,20250321,1389,-49.75,20241119,203,243.84,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250512,140338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,12,2,1.75,40988144,59190,68.78,680,703,680,890,480,685,692.48,0.00,0,3780,714,699,692,677,670,696,674,244,205,500,410,1,1,48781224,340,-9.68,0.40,12,0.12,-72.00,1743.00,2410,20240426,-71.08,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,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 20250513 160335 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -6 5 -0.86 26622460 38358 50.53 698 701 690 906 488 697 694.05 0.00 0 1723 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 337 -9.60 0.40 12 0.08 -72.00 1743.00 2410 20240429 -71.33 640 20250321 7.97 1344 -48.59 20250121 640 7.97 20250321 1389 -50.25 20241119 203 240.39 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
3 20250513 150339 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -1 5 -0.14 24963304 35957 47.36 698 701 690 906 488 697 694.25 0.00 0 3501 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.67 0.40 12 0.07 -72.00 1743.00 2410 20240429 -71.12 640 20250321 8.75 1344 -48.21 20250121 640 8.75 20250321 1389 -49.89 20241119 203 242.86 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
4 20250513 140340 57 100.00 KOSDAQ 전기·전자 N N N N N 698 1 2 0.14 18968384 27307 35.97 698 701 690 906 488 697 694.63 0.00 0 890 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.69 0.40 12 0.06 -72.00 1743.00 2410 20240429 -71.04 640 20250321 9.06 1344 -48.07 20250121 640 9.06 20250321 1389 -49.75 20241119 203 243.84 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
5 20250513 130342 57 100.00 KOSDAQ 전기·전자 N N N N N 697 0 3 0.00 18089205 26046 34.31 698 701 690 906 488 697 694.51 0.00 0 890 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.68 0.40 12 0.05 -72.00 1743.00 2410 20240429 -71.08 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 1389 -49.82 20241119 203 243.35 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
6 20250513 120342 57 100.00 KOSDAQ 전기·전자 N N N N N 697 0 3 0.00 16215669 23358 30.77 698 701 690 906 488 697 694.22 0.00 0 890 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.68 0.40 12 0.05 -72.00 1743.00 2410 20240429 -71.08 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 1389 -49.82 20241119 203 243.35 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
7 20250513 110341 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -1 5 -0.14 13259039 19114 25.18 698 701 690 906 488 697 693.68 0.00 0 1091 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.67 0.40 12 0.04 -72.00 1743.00 2410 20240429 -71.12 640 20250321 8.75 1344 -48.21 20250121 640 8.75 20250321 1389 -49.89 20241119 203 242.86 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
8 20250513 100341 57 100.00 KOSDAQ 전기·전자 N N N N N 698 1 2 0.14 10227012 14728 19.40 698 701 692 906 488 697 694.39 0.00 0 1229 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.69 0.40 12 0.03 -72.00 1743.00 2410 20240429 -71.04 640 20250321 9.06 1344 -48.07 20250121 640 9.06 20250321 1389 -49.75 20241119 203 243.84 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
9 20250513 090343 57 100.00 KOSDAQ 전기·전자 N N N N N 698 1 2 0.14 102704 147 0.19 698 701 698 906 488 697 698.67 0.00 0 71 716 706 693 683 670 711 688 244 209 500 410 1 1 48781224 340 -9.69 0.40 12 0.00 -72.00 1743.00 2410 20240429 -71.04 640 20250321 9.06 1344 -48.07 20250121 640 9.06 20250321 1389 -49.75 20241119 203 243.84 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
10 20250512 160335 57 100.00 KOSDAQ 전기·전자 N N N N N 697 12 2 1.75 52674209 75917 88.22 680 703 680 890 480 685 693.84 0.00 0 3494 714 699 692 677 670 696 674 244 205 500 410 1 1 48781224 340 -9.68 0.40 12 0.16 -72.00 1743.00 2410 20240426 -71.08 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 1389 -49.82 20241119 203 243.35 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
11 20250512 150338 57 100.00 KOSDAQ 전기·전자 N N N N N 698 13 2 1.90 50832484 73275 85.15 680 703 680 890 480 685 693.72 0.00 0 3429 714 699 692 677 670 696 674 244 205 500 410 1 1 48781224 340 -9.69 0.40 12 0.15 -72.00 1743.00 2410 20240426 -71.04 640 20250321 9.06 1344 -48.07 20250121 640 9.06 20250321 1389 -49.75 20241119 203 243.84 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
12 20250512 140338 57 100.00 KOSDAQ 전기·전자 N N N N N 697 12 2 1.75 40988144 59190 68.78 680 703 680 890 480 685 692.48 0.00 0 3780 714 699 692 677 670 696 674 244 205 500 410 1 1 48781224 340 -9.68 0.40 12 0.12 -72.00 1743.00 2410 20240426 -71.08 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 1389 -49.82 20241119 203 243.35 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N