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
032820/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
20250513,160355,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,1,2,0.06,4921967528,2706423,57.76,1822,1838,1803,2360,1273,1818,1818.62,1.93,0,-130400,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2995,-82.68,2.63,12,1.64,-22.00,691.00,3300,20240718,-44.88,1417,20240429,28.37,2370,-23.25,20250218,1453,25.19,20250409,3300,-44.88,20240718,1453,25.19,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,257562,N,00,N
20250513,150359,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1826,8,2,0.44,4745368912,2609502,55.69,1822,1838,1803,2360,1273,1818,1818.50,1.93,0,-179506,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,3007,-83.00,2.64,12,1.58,-22.00,691.00,3300,20240718,-44.67,1417,20240429,28.86,2370,-22.95,20250218,1453,25.67,20250409,3300,-44.67,20240718,1453,25.67,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,140400,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1810,-8,5,-0.44,4002227299,2202299,47.00,1822,1838,1803,2360,1273,1818,1817.30,1.93,0,-378456,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2981,-82.27,2.62,12,1.34,-22.00,691.00,3300,20240718,-45.15,1417,20240429,27.73,2370,-23.63,20250218,1453,24.57,20250409,3300,-45.15,20240718,1453,24.57,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,130401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1811,-7,5,-0.39,3275348549,1800272,38.42,1822,1838,1810,2360,1273,1818,1819.36,1.93,0,-410813,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2982,-82.32,2.62,12,1.09,-22.00,691.00,3300,20240718,-45.12,1417,20240429,27.81,2370,-23.59,20250218,1453,24.64,20250409,3300,-45.12,20240718,1453,24.64,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,120402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1819,1,2,0.06,2705081378,1485734,31.71,1822,1838,1810,2360,1273,1818,1820.70,1.93,0,-230087,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2995,-82.68,2.63,12,0.90,-22.00,691.00,3300,20240718,-44.88,1417,20240429,28.37,2370,-23.25,20250218,1453,25.19,20250409,3300,-44.88,20240718,1453,25.19,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,110401,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1817,-1,5,-0.06,2408827966,1322710,28.23,1822,1838,1810,2360,1273,1818,1821.13,1.93,0,-179972,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2992,-82.59,2.63,12,0.80,-22.00,691.00,3300,20240718,-44.94,1417,20240429,28.23,2370,-23.33,20250218,1453,25.05,20250409,3300,-44.94,20240718,1453,25.05,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,100402,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1825,7,2,0.39,1708403310,937418,20.01,1822,1838,1810,2360,1273,1818,1822.46,1.93,0,-67742,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,3005,-82.95,2.64,12,0.57,-22.00,691.00,3300,20240718,-44.70,1417,20240429,28.79,2370,-23.00,20250218,1453,25.60,20250409,3300,-44.70,20240718,1453,25.60,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250513,090403,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1820,2,2,0.11,391957145,214966,4.59,1822,1838,1820,2360,1273,1818,1823.35,1.93,0,-31861,1894,1855,1832,1793,1770,1875,1813,823,542,500,1300,1,1,164677432,2997,-82.73,2.63,12,0.13,-22.00,691.00,3300,20240718,-44.85,1417,20240429,28.44,2370,-23.21,20250218,1453,25.26,20250409,3300,-44.85,20240718,1453,25.26,20250409,4.01,Y,032820,500,823 억,,3174527,N,N,183572,N,00,N
20250512,160354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1818,10,2,0.55,8527589572,4617211,128.21,1809,1871,1809,2350,1266,1808,1846.99,1.74,0,131251,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,2994,-82.64,2.63,12,2.80,-22.00,691.00,3300,20240718,-44.91,1400,20240426,29.86,2370,-23.29,20250218,1453,25.12,20250409,3300,-44.91,20240718,1453,25.12,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,183572,N,00,N
20250512,150358,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1817,9,2,0.50,8004384796,4329189,120.21,1809,1871,1809,2350,1266,1808,1848.98,1.74,0,199267,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,2992,-82.59,2.63,12,2.63,-22.00,691.00,3300,20240718,-44.94,1400,20240426,29.79,2370,-23.33,20250218,1453,25.05,20250409,3300,-44.94,20240718,1453,25.05,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,534389,N,00,N
20250512,140357,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1829,21,2,1.16,7238270060,3908097,108.52,1809,1871,1809,2350,1266,1808,1852.18,1.74,0,252657,1902,1855,1827,1780,1752,1841,1766,823,542,500,1300,1,1,164677432,3012,-83.14,2.65,12,2.37,-22.00,691.00,3300,20240718,-44.58,1400,20240426,30.64,2370,-22.83,20250218,1453,25.88,20250409,3300,-44.58,20240718,1453,25.88,20250409,4.01,Y,032820,500,823 억,,2861598,N,N,534389,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 160355 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1819 1 2 0.06 4921967528 2706423 57.76 1822 1838 1803 2360 1273 1818 1818.62 1.93 0 -130400 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2995 -82.68 2.63 12 1.64 -22.00 691.00 3300 20240718 -44.88 1417 20240429 28.37 2370 -23.25 20250218 1453 25.19 20250409 3300 -44.88 20240718 1453 25.19 20250409 4.01 Y 032820 500 823 억 3174527 N N 257562 N 00 N
3 20250513 150359 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1826 8 2 0.44 4745368912 2609502 55.69 1822 1838 1803 2360 1273 1818 1818.50 1.93 0 -179506 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 3007 -83.00 2.64 12 1.58 -22.00 691.00 3300 20240718 -44.67 1417 20240429 28.86 2370 -22.95 20250218 1453 25.67 20250409 3300 -44.67 20240718 1453 25.67 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
4 20250513 140400 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1810 -8 5 -0.44 4002227299 2202299 47.00 1822 1838 1803 2360 1273 1818 1817.30 1.93 0 -378456 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2981 -82.27 2.62 12 1.34 -22.00 691.00 3300 20240718 -45.15 1417 20240429 27.73 2370 -23.63 20250218 1453 24.57 20250409 3300 -45.15 20240718 1453 24.57 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
5 20250513 130401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1811 -7 5 -0.39 3275348549 1800272 38.42 1822 1838 1810 2360 1273 1818 1819.36 1.93 0 -410813 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2982 -82.32 2.62 12 1.09 -22.00 691.00 3300 20240718 -45.12 1417 20240429 27.81 2370 -23.59 20250218 1453 24.64 20250409 3300 -45.12 20240718 1453 24.64 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
6 20250513 120402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1819 1 2 0.06 2705081378 1485734 31.71 1822 1838 1810 2360 1273 1818 1820.70 1.93 0 -230087 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2995 -82.68 2.63 12 0.90 -22.00 691.00 3300 20240718 -44.88 1417 20240429 28.37 2370 -23.25 20250218 1453 25.19 20250409 3300 -44.88 20240718 1453 25.19 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
7 20250513 110401 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1817 -1 5 -0.06 2408827966 1322710 28.23 1822 1838 1810 2360 1273 1818 1821.13 1.93 0 -179972 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2992 -82.59 2.63 12 0.80 -22.00 691.00 3300 20240718 -44.94 1417 20240429 28.23 2370 -23.33 20250218 1453 25.05 20250409 3300 -44.94 20240718 1453 25.05 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
8 20250513 100402 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1825 7 2 0.39 1708403310 937418 20.01 1822 1838 1810 2360 1273 1818 1822.46 1.93 0 -67742 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 3005 -82.95 2.64 12 0.57 -22.00 691.00 3300 20240718 -44.70 1417 20240429 28.79 2370 -23.00 20250218 1453 25.60 20250409 3300 -44.70 20240718 1453 25.60 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
9 20250513 090403 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1820 2 2 0.11 391957145 214966 4.59 1822 1838 1820 2360 1273 1818 1823.35 1.93 0 -31861 1894 1855 1832 1793 1770 1875 1813 823 542 500 1300 1 1 164677432 2997 -82.73 2.63 12 0.13 -22.00 691.00 3300 20240718 -44.85 1417 20240429 28.44 2370 -23.21 20250218 1453 25.26 20250409 3300 -44.85 20240718 1453 25.26 20250409 4.01 Y 032820 500 823 억 3174527 N N 183572 N 00 N
10 20250512 160354 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1818 10 2 0.55 8527589572 4617211 128.21 1809 1871 1809 2350 1266 1808 1846.99 1.74 0 131251 1902 1855 1827 1780 1752 1841 1766 823 542 500 1300 1 1 164677432 2994 -82.64 2.63 12 2.80 -22.00 691.00 3300 20240718 -44.91 1400 20240426 29.86 2370 -23.29 20250218 1453 25.12 20250409 3300 -44.91 20240718 1453 25.12 20250409 4.01 Y 032820 500 823 억 2861598 N N 183572 N 00 N
11 20250512 150358 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1817 9 2 0.50 8004384796 4329189 120.21 1809 1871 1809 2350 1266 1808 1848.98 1.74 0 199267 1902 1855 1827 1780 1752 1841 1766 823 542 500 1300 1 1 164677432 2992 -82.59 2.63 12 2.63 -22.00 691.00 3300 20240718 -44.94 1400 20240426 29.79 2370 -23.33 20250218 1453 25.05 20250409 3300 -44.94 20240718 1453 25.05 20250409 4.01 Y 032820 500 823 억 2861598 N N 534389 N 00 N
12 20250512 140357 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 1829 21 2 1.16 7238270060 3908097 108.52 1809 1871 1809 2350 1266 1808 1852.18 1.74 0 252657 1902 1855 1827 1780 1752 1841 1766 823 542 500 1300 1 1 164677432 3012 -83.14 2.65 12 2.37 -22.00 691.00 3300 20240718 -44.58 1400 20240426 30.64 2370 -22.83 20250218 1453 25.88 20250409 3300 -44.58 20240718 1453 25.88 20250409 4.01 Y 032820 500 823 억 2861598 N N 534389 N 00 N