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
054040/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
20250513,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,30,2,0.63,166867246,34893,102.95,4795,4825,4755,6230,3360,4795,4782.26,0.41,0,-3418,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,775,5.70,0.48,12,0.22,846.00,10143.00,6720,20240507,-28.20,4000,20250407,20.62,5320,-9.30,20250106,4000,20.62,20250407,6630,-27.22,20240516,4000,20.62,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2888,N,00,N
20250513,150520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4765,-30,5,-0.63,150963786,31573,93.15,4795,4820,4755,6230,3360,4795,4781.42,0.41,0,-3391,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,766,5.63,0.47,12,0.20,846.00,10143.00,6720,20240507,-29.09,4000,20250407,19.12,5320,-10.43,20250106,4000,19.12,20250407,6630,-28.13,20240516,4000,19.12,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-35,5,-0.73,122403605,25583,75.48,4795,4820,4755,6230,3360,4795,4784.57,0.41,0,-3384,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,765,5.63,0.47,12,0.16,846.00,10143.00,6720,20240507,-29.17,4000,20250407,19.00,5320,-10.53,20250106,4000,19.00,20250407,6630,-28.21,20240516,4000,19.00,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,130522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-5,5,-0.10,119152460,24902,73.47,4795,4820,4755,6230,3360,4795,4784.86,0.41,0,-3564,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,770,5.66,0.47,12,0.15,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-10,5,-0.21,51515000,10758,31.74,4795,4820,4760,6230,3360,4795,4788.53,0.41,0,-2701,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,769,5.66,0.47,12,0.07,846.00,10143.00,6720,20240507,-28.79,4000,20250407,19.62,5320,-10.06,20250106,4000,19.62,20250407,6630,-27.83,20240516,4000,19.62,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-5,5,-0.10,44682105,9329,27.52,4795,4820,4760,6230,3360,4795,4789.59,0.41,0,-2719,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,770,5.66,0.47,12,0.06,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,0,3,0.00,42305880,8833,26.06,4795,4820,4760,6230,3360,4795,4789.53,0.41,0,-2697,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,771,5.67,0.47,12,0.05,846.00,10143.00,6720,20240507,-28.65,4000,20250407,19.88,5320,-9.87,20250106,4000,19.88,20250407,6630,-27.68,20240516,4000,19.88,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250513,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,15,2,0.31,1026330,214,0.63,4795,4810,4795,6230,3360,4795,4795.93,0.41,0,4,4875,4835,4770,4730,4665,4855,4750,80,1435,500,3350,5,1,16071290,773,5.69,0.47,12,0.00,846.00,10143.00,6720,20240507,-28.42,4000,20250407,20.25,5320,-9.59,20250106,4000,20.25,20250407,6630,-27.45,20240516,4000,20.25,20250407,2.56,Y,054040,500,80 억,,65420,N,N,2283,N,00,N
20250512,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,55,2,1.16,162181199,33894,75.48,4705,4810,4705,6160,3320,4740,4784.82,0.36,0,8964,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,771,5.67,0.47,12,0.21,846.00,10143.00,6720,20240507,-28.65,4000,20250407,19.88,5320,-9.87,20250106,4000,19.88,20250407,6630,-27.68,20240516,4000,19.88,20250407,2.57,Y,054040,500,80 억,,57190,N,N,2283,N,00,N
20250512,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,50,2,1.05,147775369,30885,68.78,4705,4810,4705,6160,3320,4740,4784.70,0.36,0,8912,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,770,5.66,0.47,12,0.19,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.57,Y,054040,500,80 억,,57190,N,N,3305,N,00,N
20250512,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,50,2,1.05,139161474,29086,64.77,4705,4810,4705,6160,3320,4740,4784.48,0.36,0,9083,4853,4796,4723,4666,4593,4825,4695,80,1420,500,3310,5,1,16071290,770,5.66,0.47,12,0.18,846.00,10143.00,6720,20240507,-28.72,4000,20250407,19.75,5320,-9.96,20250106,4000,19.75,20250407,6630,-27.75,20240516,4000,19.75,20250407,2.57,Y,054040,500,80 억,,57190,N,N,3305,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 160514 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 30 2 0.63 166867246 34893 102.95 4795 4825 4755 6230 3360 4795 4782.26 0.41 0 -3418 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 775 5.70 0.48 12 0.22 846.00 10143.00 6720 20240507 -28.20 4000 20250407 20.62 5320 -9.30 20250106 4000 20.62 20250407 6630 -27.22 20240516 4000 20.62 20250407 2.56 Y 054040 500 80 억 65420 N N 2888 N 00 N
3 20250513 150520 57 100.00 KOSDAQ 전기·전자 N N N N N 4765 -30 5 -0.63 150963786 31573 93.15 4795 4820 4755 6230 3360 4795 4781.42 0.41 0 -3391 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 766 5.63 0.47 12 0.20 846.00 10143.00 6720 20240507 -29.09 4000 20250407 19.12 5320 -10.43 20250106 4000 19.12 20250407 6630 -28.13 20240516 4000 19.12 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
4 20250513 140521 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -35 5 -0.73 122403605 25583 75.48 4795 4820 4755 6230 3360 4795 4784.57 0.41 0 -3384 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 765 5.63 0.47 12 0.16 846.00 10143.00 6720 20240507 -29.17 4000 20250407 19.00 5320 -10.53 20250106 4000 19.00 20250407 6630 -28.21 20240516 4000 19.00 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
5 20250513 130522 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -5 5 -0.10 119152460 24902 73.47 4795 4820 4755 6230 3360 4795 4784.86 0.41 0 -3564 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 770 5.66 0.47 12 0.15 846.00 10143.00 6720 20240507 -28.72 4000 20250407 19.75 5320 -9.96 20250106 4000 19.75 20250407 6630 -27.75 20240516 4000 19.75 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
6 20250513 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 4785 -10 5 -0.21 51515000 10758 31.74 4795 4820 4760 6230 3360 4795 4788.53 0.41 0 -2701 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 769 5.66 0.47 12 0.07 846.00 10143.00 6720 20240507 -28.79 4000 20250407 19.62 5320 -10.06 20250106 4000 19.62 20250407 6630 -27.83 20240516 4000 19.62 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
7 20250513 110521 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -5 5 -0.10 44682105 9329 27.52 4795 4820 4760 6230 3360 4795 4789.59 0.41 0 -2719 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 770 5.66 0.47 12 0.06 846.00 10143.00 6720 20240507 -28.72 4000 20250407 19.75 5320 -9.96 20250106 4000 19.75 20250407 6630 -27.75 20240516 4000 19.75 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
8 20250513 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 0 3 0.00 42305880 8833 26.06 4795 4820 4760 6230 3360 4795 4789.53 0.41 0 -2697 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 771 5.67 0.47 12 0.05 846.00 10143.00 6720 20240507 -28.65 4000 20250407 19.88 5320 -9.87 20250106 4000 19.88 20250407 6630 -27.68 20240516 4000 19.88 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
9 20250513 090525 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 15 2 0.31 1026330 214 0.63 4795 4810 4795 6230 3360 4795 4795.93 0.41 0 4 4875 4835 4770 4730 4665 4855 4750 80 1435 500 3350 5 1 16071290 773 5.69 0.47 12 0.00 846.00 10143.00 6720 20240507 -28.42 4000 20250407 20.25 5320 -9.59 20250106 4000 20.25 20250407 6630 -27.45 20240516 4000 20.25 20250407 2.56 Y 054040 500 80 억 65420 N N 2283 N 00 N
10 20250512 160512 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 55 2 1.16 162181199 33894 75.48 4705 4810 4705 6160 3320 4740 4784.82 0.36 0 8964 4853 4796 4723 4666 4593 4825 4695 80 1420 500 3310 5 1 16071290 771 5.67 0.47 12 0.21 846.00 10143.00 6720 20240507 -28.65 4000 20250407 19.88 5320 -9.87 20250106 4000 19.88 20250407 6630 -27.68 20240516 4000 19.88 20250407 2.57 Y 054040 500 80 억 57190 N N 2283 N 00 N
11 20250512 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 50 2 1.05 147775369 30885 68.78 4705 4810 4705 6160 3320 4740 4784.70 0.36 0 8912 4853 4796 4723 4666 4593 4825 4695 80 1420 500 3310 5 1 16071290 770 5.66 0.47 12 0.19 846.00 10143.00 6720 20240507 -28.72 4000 20250407 19.75 5320 -9.96 20250106 4000 19.75 20250407 6630 -27.75 20240516 4000 19.75 20250407 2.57 Y 054040 500 80 억 57190 N N 3305 N 00 N
12 20250512 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 50 2 1.05 139161474 29086 64.77 4705 4810 4705 6160 3320 4740 4784.48 0.36 0 9083 4853 4796 4723 4666 4593 4825 4695 80 1420 500 3310 5 1 16071290 770 5.66 0.47 12 0.18 846.00 10143.00 6720 20240507 -28.72 4000 20250407 19.75 5320 -9.96 20250106 4000 19.75 20250407 6630 -27.75 20240516 4000 19.75 20250407 2.57 Y 054040 500 80 억 57190 N N 3305 N 00 N