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
045300/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
20250513,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,20,2,0.72,81719391,29456,273.93,2780,2825,2740,3590,1940,2765,2774.29,0.68,0,428,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.89,0.41,12,0.28,216.00,6791.00,3733,20240607,-25.40,2234,20241210,24.66,3215,-13.37,20250131,2495,11.62,20250102,3800,-26.71,20240607,2275,22.42,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,80480216,29011,269.79,2780,2825,2740,3590,1940,2765,2774.13,0.68,0,782,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.87,0.41,12,0.28,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,68686917,24784,230.48,2780,2825,2740,3590,1940,2765,2771.42,0.68,0,1238,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.24,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,29976620,10763,100.09,2780,2825,2765,3590,1940,2765,2785.15,0.68,0,149,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,29692545,10661,99.14,2780,2825,2765,3590,1940,2765,2785.16,0.68,0,150,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,110453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,15,2,0.54,24873775,8934,83.08,2780,2825,2765,3590,1940,2765,2784.17,0.68,0,231,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,288,12.87,0.41,12,0.09,216.00,6791.00,3733,20240607,-25.53,2234,20241210,24.44,3215,-13.53,20250131,2495,11.42,20250102,3800,-26.84,20240607,2275,22.20,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,25,2,0.90,15088440,5410,50.31,2780,2825,2775,3590,1940,2765,2788.99,0.68,0,251,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.92,0.41,12,0.05,216.00,6791.00,3733,20240607,-25.26,2234,20241210,24.89,3215,-13.22,20250131,2495,11.82,20250102,3800,-26.58,20240607,2275,22.64,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250513,090456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,30,2,1.08,6727825,2412,22.43,2780,2825,2780,3590,1940,2765,2789.31,0.68,0,97,2808,2786,2743,2721,2678,2797,2732,52,825,500,1930,5,1,10347365,289,12.94,0.41,12,0.02,216.00,6791.00,3733,20240607,-25.13,2234,20241210,25.11,3215,-13.06,20250131,2495,12.02,20250102,3800,-26.45,20240607,2275,22.86,20241210,0.21,Y,045300,500,51 억,,70691,N,N,0,N,00,N
20250512,160444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,20,2,0.73,29272162,10739,274.72,2720,2765,2700,3565,1925,2745,2725.54,0.68,0,-142,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,286,12.80,0.41,12,0.10,216.00,6791.00,3733,20240607,-25.93,2234,20241210,23.77,3215,-14.00,20250131,2495,10.82,20250102,3800,-27.24,20240607,2275,21.54,20241210,0.21,Y,045300,500,51 억,,70753,N,N,0,N,00,N
20250512,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,15,2,0.55,26056327,9575,244.95,2720,2760,2700,3565,1925,2745,2721.29,0.68,0,-133,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,286,12.78,0.41,12,0.09,216.00,6791.00,3733,20240607,-26.06,2234,20241210,23.55,3215,-14.15,20250131,2495,10.62,20250102,3800,-27.37,20240607,2275,21.32,20241210,0.21,Y,045300,500,51 억,,70753,N,N,0,N,00,N
20250512,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-5,5,-0.18,19303842,7114,181.99,2720,2745,2700,3565,1925,2745,2713.50,0.68,0,-14,2788,2766,2743,2721,2698,2755,2710,52,820,500,1920,5,1,10347365,284,12.69,0.40,12,0.07,216.00,6791.00,3733,20240607,-26.60,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3800,-27.89,20240607,2275,20.44,20241210,0.21,Y,045300,500,51 억,,70753,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 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 20 2 0.72 81719391 29456 273.93 2780 2825 2740 3590 1940 2765 2774.29 0.68 0 428 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 288 12.89 0.41 12 0.28 216.00 6791.00 3733 20240607 -25.40 2234 20241210 24.66 3215 -13.37 20250131 2495 11.62 20250102 3800 -26.71 20240607 2275 22.42 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
3 20250513 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 80480216 29011 269.79 2780 2825 2740 3590 1940 2765 2774.13 0.68 0 782 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 288 12.87 0.41 12 0.28 216.00 6791.00 3733 20240607 -25.53 2234 20241210 24.44 3215 -13.53 20250131 2495 11.42 20250102 3800 -26.84 20240607 2275 22.20 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
4 20250513 140452 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 68686917 24784 230.48 2780 2825 2740 3590 1940 2765 2771.42 0.68 0 1238 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 289 12.92 0.41 12 0.24 216.00 6791.00 3733 20240607 -25.26 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
5 20250513 130453 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 29976620 10763 100.09 2780 2825 2765 3590 1940 2765 2785.15 0.68 0 149 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 289 12.92 0.41 12 0.10 216.00 6791.00 3733 20240607 -25.26 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
6 20250513 120454 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 29692545 10661 99.14 2780 2825 2765 3590 1940 2765 2785.16 0.68 0 150 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 289 12.92 0.41 12 0.10 216.00 6791.00 3733 20240607 -25.26 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
7 20250513 110453 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 15 2 0.54 24873775 8934 83.08 2780 2825 2765 3590 1940 2765 2784.17 0.68 0 231 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 288 12.87 0.41 12 0.09 216.00 6791.00 3733 20240607 -25.53 2234 20241210 24.44 3215 -13.53 20250131 2495 11.42 20250102 3800 -26.84 20240607 2275 22.20 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
8 20250513 100454 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 25 2 0.90 15088440 5410 50.31 2780 2825 2775 3590 1940 2765 2788.99 0.68 0 251 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 289 12.92 0.41 12 0.05 216.00 6791.00 3733 20240607 -25.26 2234 20241210 24.89 3215 -13.22 20250131 2495 11.82 20250102 3800 -26.58 20240607 2275 22.64 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
9 20250513 090456 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 30 2 1.08 6727825 2412 22.43 2780 2825 2780 3590 1940 2765 2789.31 0.68 0 97 2808 2786 2743 2721 2678 2797 2732 52 825 500 1930 5 1 10347365 289 12.94 0.41 12 0.02 216.00 6791.00 3733 20240607 -25.13 2234 20241210 25.11 3215 -13.06 20250131 2495 12.02 20250102 3800 -26.45 20240607 2275 22.86 20241210 0.21 Y 045300 500 51 억 70691 N N 0 N 00 N
10 20250512 160444 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 20 2 0.73 29272162 10739 274.72 2720 2765 2700 3565 1925 2745 2725.54 0.68 0 -142 2788 2766 2743 2721 2698 2755 2710 52 820 500 1920 5 1 10347365 286 12.80 0.41 12 0.10 216.00 6791.00 3733 20240607 -25.93 2234 20241210 23.77 3215 -14.00 20250131 2495 10.82 20250102 3800 -27.24 20240607 2275 21.54 20241210 0.21 Y 045300 500 51 억 70753 N N 0 N 00 N
11 20250512 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 15 2 0.55 26056327 9575 244.95 2720 2760 2700 3565 1925 2745 2721.29 0.68 0 -133 2788 2766 2743 2721 2698 2755 2710 52 820 500 1920 5 1 10347365 286 12.78 0.41 12 0.09 216.00 6791.00 3733 20240607 -26.06 2234 20241210 23.55 3215 -14.15 20250131 2495 10.62 20250102 3800 -27.37 20240607 2275 21.32 20241210 0.21 Y 045300 500 51 억 70753 N N 0 N 00 N
12 20250512 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -5 5 -0.18 19303842 7114 181.99 2720 2745 2700 3565 1925 2745 2713.50 0.68 0 -14 2788 2766 2743 2721 2698 2755 2710 52 820 500 1920 5 1 10347365 284 12.69 0.40 12 0.07 216.00 6791.00 3733 20240607 -26.60 2234 20241210 22.65 3215 -14.77 20250131 2495 9.82 20250102 3800 -27.89 20240607 2275 20.44 20241210 0.21 Y 045300 500 51 억 70753 N N 0 N 00 N