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
043200/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
20250513,160440,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6290701369,9228056,2758.01,566,733,564,733,395,564,681.69,0.95,0,20500,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.07,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,150445,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6274095987,9205402,2751.24,566,733,564,733,395,564,681.57,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.02,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,140445,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6266660435,9195258,2748.21,566,733,564,733,395,564,681.51,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,22.00,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,130447,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,733,169,1,29.96,6211632659,9120186,2725.77,566,733,564,733,395,564,681.09,0.95,0,30621,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,306,-38.58,1.07,12,21.82,-19.00,685.00,733,20250513,0.00,486,20241206,50.82,733,0.00,20250513,490,49.59,20250409,733,0.00,20250513,486,50.82,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,120448,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,691,127,2,22.52,4395396967,6611689,1976.05,566,724,564,733,395,564,664.79,0.95,0,47361,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,289,-36.37,1.01,12,15.82,-19.00,685.00,724,20250513,-4.56,486,20241206,42.18,724,-4.56,20250513,490,41.02,20250409,724,-4.56,20250513,486,42.18,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,110447,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,690,126,2,22.34,3403562216,5146342,1538.10,566,724,564,733,395,564,661.36,0.95,0,18190,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,288,-36.32,1.01,12,12.31,-19.00,685.00,724,20250513,-4.70,486,20241206,41.98,724,-4.70,20250513,490,40.82,20250409,724,-4.70,20250513,486,41.98,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,61,2,10.82,911919989,1462171,437.00,566,652,564,733,395,564,623.68,0.95,0,58712,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,261,-32.89,0.91,12,3.50,-19.00,685.00,717,20240801,-12.83,486,20241206,28.60,652,-4.14,20250513,490,27.55,20250409,717,-12.83,20240801,486,28.60,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250513,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,592,28,2,4.96,17975315,30651,9.16,566,594,564,733,395,564,586.45,0.95,0,-2263,602,582,564,544,526,593,555,209,169,500,400,1,1,41804315,247,-31.16,0.86,12,0.07,-19.00,685.00,717,20240801,-17.43,486,20241206,21.81,620,-4.52,20250110,490,20.82,20250409,717,-17.43,20240801,486,21.81,20241206,0.00,Y,043200,500,209 억,,396621,N,N,0,N,00,N
20250512,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,564,18,2,3.30,192348881,334580,649.53,546,584,546,709,383,546,574.90,0.89,0,24171,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,236,-29.68,0.82,12,0.80,-19.00,685.00,717,20240801,-21.34,486,20241206,16.05,620,-9.03,20250110,490,15.10,20250409,717,-21.34,20240801,486,16.05,20241206,0.00,Y,043200,500,209 억,,372368,N,N,0,N,00,N
20250512,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,576,30,2,5.49,176579717,306875,595.75,546,584,546,709,383,546,575.41,0.89,0,22194,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,241,-30.32,0.84,12,0.73,-19.00,685.00,717,20240801,-19.67,486,20241206,18.52,620,-7.10,20250110,490,17.55,20250409,717,-19.67,20240801,486,18.52,20241206,0.00,Y,043200,500,209 억,,372368,N,N,0,N,00,N
20250512,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,573,27,2,4.95,165057935,286809,556.79,546,584,546,709,383,546,575.50,0.89,0,12830,585,565,548,528,511,557,520,209,163,500,390,1,1,41804315,240,-30.16,0.84,12,0.69,-19.00,685.00,717,20240801,-20.08,486,20241206,17.90,620,-7.58,20250110,490,16.94,20250409,717,-20.08,20240801,486,17.90,20241206,0.00,Y,043200,500,209 억,,372368,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 160440 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 733 169 1 29.96 6290701369 9228056 2758.01 566 733 564 733 395 564 681.69 0.95 0 20500 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 306 -38.58 1.07 12 22.07 -19.00 685.00 733 20250513 0.00 486 20241206 50.82 733 0.00 20250513 490 49.59 20250409 733 0.00 20250513 486 50.82 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
3 20250513 150445 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 733 169 1 29.96 6274095987 9205402 2751.24 566 733 564 733 395 564 681.57 0.95 0 30621 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 306 -38.58 1.07 12 22.02 -19.00 685.00 733 20250513 0.00 486 20241206 50.82 733 0.00 20250513 490 49.59 20250409 733 0.00 20250513 486 50.82 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
4 20250513 140445 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 733 169 1 29.96 6266660435 9195258 2748.21 566 733 564 733 395 564 681.51 0.95 0 30621 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 306 -38.58 1.07 12 22.00 -19.00 685.00 733 20250513 0.00 486 20241206 50.82 733 0.00 20250513 490 49.59 20250409 733 0.00 20250513 486 50.82 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
5 20250513 130447 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 733 169 1 29.96 6211632659 9120186 2725.77 566 733 564 733 395 564 681.09 0.95 0 30621 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 306 -38.58 1.07 12 21.82 -19.00 685.00 733 20250513 0.00 486 20241206 50.82 733 0.00 20250513 490 49.59 20250409 733 0.00 20250513 486 50.82 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
6 20250513 120448 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 691 127 2 22.52 4395396967 6611689 1976.05 566 724 564 733 395 564 664.79 0.95 0 47361 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 289 -36.37 1.01 12 15.82 -19.00 685.00 724 20250513 -4.56 486 20241206 42.18 724 -4.56 20250513 490 41.02 20250409 724 -4.56 20250513 486 42.18 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
7 20250513 110447 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 690 126 2 22.34 3403562216 5146342 1538.10 566 724 564 733 395 564 661.36 0.95 0 18190 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 288 -36.32 1.01 12 12.31 -19.00 685.00 724 20250513 -4.70 486 20241206 41.98 724 -4.70 20250513 490 40.82 20250409 724 -4.70 20250513 486 41.98 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
8 20250513 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 625 61 2 10.82 911919989 1462171 437.00 566 652 564 733 395 564 623.68 0.95 0 58712 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 261 -32.89 0.91 12 3.50 -19.00 685.00 717 20240801 -12.83 486 20241206 28.60 652 -4.14 20250513 490 27.55 20250409 717 -12.83 20240801 486 28.60 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
9 20250513 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 592 28 2 4.96 17975315 30651 9.16 566 594 564 733 395 564 586.45 0.95 0 -2263 602 582 564 544 526 593 555 209 169 500 400 1 1 41804315 247 -31.16 0.86 12 0.07 -19.00 685.00 717 20240801 -17.43 486 20241206 21.81 620 -4.52 20250110 490 20.82 20250409 717 -17.43 20240801 486 21.81 20241206 0.00 Y 043200 500 209 억 396621 N N 0 N 00 N
10 20250512 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 564 18 2 3.30 192348881 334580 649.53 546 584 546 709 383 546 574.90 0.89 0 24171 585 565 548 528 511 557 520 209 163 500 390 1 1 41804315 236 -29.68 0.82 12 0.80 -19.00 685.00 717 20240801 -21.34 486 20241206 16.05 620 -9.03 20250110 490 15.10 20250409 717 -21.34 20240801 486 16.05 20241206 0.00 Y 043200 500 209 억 372368 N N 0 N 00 N
11 20250512 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 576 30 2 5.49 176579717 306875 595.75 546 584 546 709 383 546 575.41 0.89 0 22194 585 565 548 528 511 557 520 209 163 500 390 1 1 41804315 241 -30.32 0.84 12 0.73 -19.00 685.00 717 20240801 -19.67 486 20241206 18.52 620 -7.10 20250110 490 17.55 20250409 717 -19.67 20240801 486 18.52 20241206 0.00 Y 043200 500 209 억 372368 N N 0 N 00 N
12 20250512 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 573 27 2 4.95 165057935 286809 556.79 546 584 546 709 383 546 575.50 0.89 0 12830 585 565 548 528 511 557 520 209 163 500 390 1 1 41804315 240 -30.16 0.84 12 0.69 -19.00 685.00 717 20240801 -20.08 486 20241206 17.90 620 -7.58 20250110 490 16.94 20250409 717 -20.08 20240801 486 17.90 20241206 0.00 Y 043200 500 209 억 372368 N N 0 N 00 N