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
045970/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
20250513,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-10,5,-0.32,52286095,16578,70.26,3145,3245,3105,4080,2200,3140,3153.94,3.32,0,-3335,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,824,-1.76,0.83,12,0.06,-1782.00,3787.00,10440,20240711,-70.02,2625,20250409,19.24,4645,-32.62,20250108,2625,19.24,20250409,10440,-70.02,20240711,2625,19.24,20250409,0.15,Y,045970,500,131 억,,873622,N,N,1648,N,00,N
20250513,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-10,5,-0.32,50401045,15976,67.71,3145,3245,3105,4080,2200,3140,3154.80,3.32,0,-3047,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,824,-1.76,0.83,12,0.06,-1782.00,3787.00,10440,20240711,-70.02,2625,20250409,19.24,4645,-32.62,20250108,2625,19.24,20250409,10440,-70.02,20240711,2625,19.24,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,140453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,-35,5,-1.11,46087825,14597,61.86,3145,3245,3105,4080,2200,3140,3157.35,3.32,0,-1956,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,817,-1.74,0.82,12,0.06,-1782.00,3787.00,10440,20240711,-70.26,2625,20250409,18.29,4645,-33.15,20250108,2625,18.29,20250409,10440,-70.26,20240711,2625,18.29,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,-5,5,-0.16,38262725,12092,51.25,3145,3245,3130,4080,2200,3140,3164.30,3.32,0,-1556,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,825,-1.76,0.83,12,0.05,-1782.00,3787.00,10440,20240711,-69.97,2625,20250409,19.43,4645,-32.51,20250108,2625,19.43,20250409,10440,-69.97,20240711,2625,19.43,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,120455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,20,2,0.64,27426045,8646,36.64,3145,3245,3130,4080,2200,3140,3172.11,3.32,0,-385,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,832,-1.77,0.83,12,0.03,-1782.00,3787.00,10440,20240711,-69.73,2625,20250409,20.38,4645,-31.97,20250108,2625,20.38,20250409,10440,-69.73,20240711,2625,20.38,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,110454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,25,2,0.80,24724195,7792,33.02,3145,3245,3130,4080,2200,3140,3173.02,3.32,0,-669,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,833,-1.78,0.84,12,0.03,-1782.00,3787.00,10440,20240711,-69.68,2625,20250409,20.57,4645,-31.86,20250108,2625,20.57,20250409,10440,-69.68,20240711,2625,20.57,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,20,2,0.64,16806185,5284,22.39,3145,3245,3145,4080,2200,3140,3180.58,3.32,0,-585,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,832,-1.77,0.83,12,0.02,-1782.00,3787.00,10440,20240711,-69.73,2625,20250409,20.38,4645,-31.97,20250108,2625,20.38,20250409,10440,-69.73,20240711,2625,20.38,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250513,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,60,2,1.91,5491635,1719,7.29,3145,3245,3145,4080,2200,3140,3194.67,3.32,0,-524,3213,3176,3103,3066,2993,3195,3085,132,940,500,2190,5,1,26314876,842,-1.80,0.84,12,0.01,-1782.00,3787.00,10440,20240711,-69.35,2625,20250409,21.90,4645,-31.11,20250108,2625,21.90,20250409,10440,-69.35,20240711,2625,21.90,20250409,0.15,Y,045970,500,131 억,,873622,N,N,3184,N,00,N
20250512,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,90,2,2.95,72247930,23596,126.07,3050,3140,3030,3965,2135,3050,3061.87,3.25,0,10867,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,826,-1.76,0.83,12,0.09,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.15,Y,045970,500,131 억,,856142,N,N,3184,N,00,N
20250512,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,45,2,1.48,64395800,21071,112.58,3050,3100,3030,3965,2135,3050,3056.13,3.25,0,8818,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,814,-1.74,0.82,12,0.08,-1782.00,3787.00,10440,20240711,-70.35,2625,20250409,17.90,4645,-33.37,20250108,2625,17.90,20250409,10440,-70.35,20240711,2625,17.90,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,50030975,16400,87.62,3050,3100,3030,3965,2135,3050,3050.67,3.25,0,5356,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,807,-1.72,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.64,2625,20250409,16.76,4645,-34.02,20250108,2625,16.76,20250409,10440,-70.64,20240711,2625,16.76,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,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 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -10 5 -0.32 52286095 16578 70.26 3145 3245 3105 4080 2200 3140 3153.94 3.32 0 -3335 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 824 -1.76 0.83 12 0.06 -1782.00 3787.00 10440 20240711 -70.02 2625 20250409 19.24 4645 -32.62 20250108 2625 19.24 20250409 10440 -70.02 20240711 2625 19.24 20250409 0.15 Y 045970 500 131 억 873622 N N 1648 N 00 N
3 20250513 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -10 5 -0.32 50401045 15976 67.71 3145 3245 3105 4080 2200 3140 3154.80 3.32 0 -3047 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 824 -1.76 0.83 12 0.06 -1782.00 3787.00 10440 20240711 -70.02 2625 20250409 19.24 4645 -32.62 20250108 2625 19.24 20250409 10440 -70.02 20240711 2625 19.24 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
4 20250513 140453 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 -35 5 -1.11 46087825 14597 61.86 3145 3245 3105 4080 2200 3140 3157.35 3.32 0 -1956 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 817 -1.74 0.82 12 0.06 -1782.00 3787.00 10440 20240711 -70.26 2625 20250409 18.29 4645 -33.15 20250108 2625 18.29 20250409 10440 -70.26 20240711 2625 18.29 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
5 20250513 130455 57 100.00 KOSDAQ 전기·전자 N N N N N 3135 -5 5 -0.16 38262725 12092 51.25 3145 3245 3130 4080 2200 3140 3164.30 3.32 0 -1556 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 825 -1.76 0.83 12 0.05 -1782.00 3787.00 10440 20240711 -69.97 2625 20250409 19.43 4645 -32.51 20250108 2625 19.43 20250409 10440 -69.97 20240711 2625 19.43 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
6 20250513 120455 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 20 2 0.64 27426045 8646 36.64 3145 3245 3130 4080 2200 3140 3172.11 3.32 0 -385 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 832 -1.77 0.83 12 0.03 -1782.00 3787.00 10440 20240711 -69.73 2625 20250409 20.38 4645 -31.97 20250108 2625 20.38 20250409 10440 -69.73 20240711 2625 20.38 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
7 20250513 110454 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 25 2 0.80 24724195 7792 33.02 3145 3245 3130 4080 2200 3140 3173.02 3.32 0 -669 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 833 -1.78 0.84 12 0.03 -1782.00 3787.00 10440 20240711 -69.68 2625 20250409 20.57 4645 -31.86 20250108 2625 20.57 20250409 10440 -69.68 20240711 2625 20.57 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
8 20250513 100455 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 20 2 0.64 16806185 5284 22.39 3145 3245 3145 4080 2200 3140 3180.58 3.32 0 -585 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 832 -1.77 0.83 12 0.02 -1782.00 3787.00 10440 20240711 -69.73 2625 20250409 20.38 4645 -31.97 20250108 2625 20.38 20250409 10440 -69.73 20240711 2625 20.38 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
9 20250513 090457 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 60 2 1.91 5491635 1719 7.29 3145 3245 3145 4080 2200 3140 3194.67 3.32 0 -524 3213 3176 3103 3066 2993 3195 3085 132 940 500 2190 5 1 26314876 842 -1.80 0.84 12 0.01 -1782.00 3787.00 10440 20240711 -69.35 2625 20250409 21.90 4645 -31.11 20250108 2625 21.90 20250409 10440 -69.35 20240711 2625 21.90 20250409 0.15 Y 045970 500 131 억 873622 N N 3184 N 00 N
10 20250512 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 90 2 2.95 72247930 23596 126.07 3050 3140 3030 3965 2135 3050 3061.87 3.25 0 10867 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 826 -1.76 0.83 12 0.09 -1782.00 3787.00 10440 20240711 -69.92 2625 20250409 19.62 4645 -32.40 20250108 2625 19.62 20250409 10440 -69.92 20240711 2625 19.62 20250409 0.15 Y 045970 500 131 억 856142 N N 3184 N 00 N
11 20250512 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 45 2 1.48 64395800 21071 112.58 3050 3100 3030 3965 2135 3050 3056.13 3.25 0 8818 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 814 -1.74 0.82 12 0.08 -1782.00 3787.00 10440 20240711 -70.35 2625 20250409 17.90 4645 -33.37 20250108 2625 17.90 20250409 10440 -70.35 20240711 2625 17.90 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
12 20250512 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 15 2 0.49 50030975 16400 87.62 3050 3100 3030 3965 2135 3050 3050.67 3.25 0 5356 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 807 -1.72 0.81 12 0.06 -1782.00 3787.00 10440 20240711 -70.64 2625 20250409 16.76 4645 -34.02 20250108 2625 16.76 20250409 10440 -70.64 20240711 2625 16.76 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N