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
059100/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
20250513,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-70,5,-1.30,45139425,8454,45.73,5380,5380,5310,6990,3770,5380,5339.42,6.16,0,195,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,375,11.39,0.88,12,0.12,466.00,6066.00,6290,20250109,-15.58,4010,20240805,32.42,6290,-15.58,20250109,4720,12.50,20250102,6290,-15.58,20250109,4010,32.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,102,N,00,N
20250513,150532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-20,5,-0.37,41974875,7860,42.52,5380,5380,5310,6990,3770,5380,5340.31,6.16,0,223,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,379,11.50,0.88,12,0.11,466.00,6066.00,6290,20250109,-14.79,4010,20240805,33.67,6290,-14.79,20250109,4720,13.56,20250102,6290,-14.79,20250109,4010,33.67,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-30,5,-0.56,31680345,5935,32.10,5380,5380,5310,6990,3770,5380,5337.88,6.16,0,-637,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,378,11.48,0.88,12,0.08,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,130534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-50,5,-0.93,24285505,4549,24.61,5380,5380,5310,6990,3770,5380,5338.65,6.16,0,-472,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,377,11.44,0.88,12,0.06,466.00,6066.00,6290,20250109,-15.26,4010,20240805,32.92,6290,-15.26,20250109,4720,12.92,20250102,6290,-15.26,20250109,4010,32.92,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,120535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-30,5,-0.56,22021195,4125,22.31,5380,5380,5310,6990,3770,5380,5338.47,6.16,0,-283,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,378,11.48,0.88,12,0.06,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,110534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-60,5,-1.12,19884995,3725,20.15,5380,5380,5310,6990,3770,5380,5338.25,6.16,0,-203,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,376,11.42,0.88,12,0.05,466.00,6066.00,6290,20250109,-15.42,4010,20240805,32.67,6290,-15.42,20250109,4720,12.71,20250102,6290,-15.42,20250109,4010,32.67,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,100536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-10,5,-0.19,6333735,1183,6.40,5380,5380,5330,6990,3770,5380,5353.96,6.16,0,-774,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,380,11.52,0.89,12,0.02,466.00,6066.00,6290,20250109,-14.63,4010,20240805,33.92,6290,-14.63,20250109,4720,13.77,20250102,6290,-14.63,20250109,4010,33.92,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250513,090538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,0,3,0.00,0,0,0.00,0,0,0,6990,3770,5380,0.00,6.16,0,0,5553,5466,5393,5306,5233,5430,5270,35,1610,500,3870,10,1,7070860,380,11.55,0.89,12,0.00,466.00,6066.00,6290,20250109,-14.47,4010,20240805,34.16,6290,-14.47,20250109,4720,13.98,20250102,6290,-14.47,20250109,4010,34.16,20240805,1.28,Y,059100,500,35 억,,435670,N,N,1010,N,00,N
20250512,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-60,5,-1.10,99304310,18484,92.93,5420,5480,5320,7070,3810,5440,5372.45,6.15,0,863,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,380,11.55,0.89,12,0.26,466.00,6066.00,6290,20250109,-14.47,4010,20240805,34.16,6290,-14.47,20250109,4720,13.98,20250102,6290,-14.47,20250109,4010,34.16,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1010,N,00,N
20250512,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-90,5,-1.65,89333200,16621,83.56,5420,5480,5320,7070,3810,5440,5374.72,6.15,0,867,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,378,11.48,0.88,12,0.24,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1225,N,00,N
20250512,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-90,5,-1.65,82364990,15321,77.02,5420,5480,5320,7070,3810,5440,5375.95,6.15,0,564,5580,5510,5380,5310,5180,5545,5345,35,1630,500,3910,10,1,7070860,378,11.48,0.88,12,0.22,466.00,6066.00,6290,20250109,-14.94,4010,20240805,33.42,6290,-14.94,20250109,4720,13.35,20250102,6290,-14.94,20250109,4010,33.42,20240805,1.25,Y,059100,500,35 억,,435095,N,N,1225,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 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -70 5 -1.30 45139425 8454 45.73 5380 5380 5310 6990 3770 5380 5339.42 6.16 0 195 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 375 11.39 0.88 12 0.12 466.00 6066.00 6290 20250109 -15.58 4010 20240805 32.42 6290 -15.58 20250109 4720 12.50 20250102 6290 -15.58 20250109 4010 32.42 20240805 1.28 Y 059100 500 35 억 435670 N N 102 N 00 N
3 20250513 150532 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -20 5 -0.37 41974875 7860 42.52 5380 5380 5310 6990 3770 5380 5340.31 6.16 0 223 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 379 11.50 0.88 12 0.11 466.00 6066.00 6290 20250109 -14.79 4010 20240805 33.67 6290 -14.79 20250109 4720 13.56 20250102 6290 -14.79 20250109 4010 33.67 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
4 20250513 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -30 5 -0.56 31680345 5935 32.10 5380 5380 5310 6990 3770 5380 5337.88 6.16 0 -637 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 378 11.48 0.88 12 0.08 466.00 6066.00 6290 20250109 -14.94 4010 20240805 33.42 6290 -14.94 20250109 4720 13.35 20250102 6290 -14.94 20250109 4010 33.42 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
5 20250513 130534 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -50 5 -0.93 24285505 4549 24.61 5380 5380 5310 6990 3770 5380 5338.65 6.16 0 -472 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 377 11.44 0.88 12 0.06 466.00 6066.00 6290 20250109 -15.26 4010 20240805 32.92 6290 -15.26 20250109 4720 12.92 20250102 6290 -15.26 20250109 4010 32.92 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
6 20250513 120535 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -30 5 -0.56 22021195 4125 22.31 5380 5380 5310 6990 3770 5380 5338.47 6.16 0 -283 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 378 11.48 0.88 12 0.06 466.00 6066.00 6290 20250109 -14.94 4010 20240805 33.42 6290 -14.94 20250109 4720 13.35 20250102 6290 -14.94 20250109 4010 33.42 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
7 20250513 110534 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -60 5 -1.12 19884995 3725 20.15 5380 5380 5310 6990 3770 5380 5338.25 6.16 0 -203 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 376 11.42 0.88 12 0.05 466.00 6066.00 6290 20250109 -15.42 4010 20240805 32.67 6290 -15.42 20250109 4720 12.71 20250102 6290 -15.42 20250109 4010 32.67 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
8 20250513 100536 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 -10 5 -0.19 6333735 1183 6.40 5380 5380 5330 6990 3770 5380 5353.96 6.16 0 -774 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 380 11.52 0.89 12 0.02 466.00 6066.00 6290 20250109 -14.63 4010 20240805 33.92 6290 -14.63 20250109 4720 13.77 20250102 6290 -14.63 20250109 4010 33.92 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
9 20250513 090538 57 100.00 KOSDAQ 전기·전자 N N N N N 5380 0 3 0.00 0 0 0.00 0 0 0 6990 3770 5380 0.00 6.16 0 0 5553 5466 5393 5306 5233 5430 5270 35 1610 500 3870 10 1 7070860 380 11.55 0.89 12 0.00 466.00 6066.00 6290 20250109 -14.47 4010 20240805 34.16 6290 -14.47 20250109 4720 13.98 20250102 6290 -14.47 20250109 4010 34.16 20240805 1.28 Y 059100 500 35 억 435670 N N 1010 N 00 N
10 20250512 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 5380 -60 5 -1.10 99304310 18484 92.93 5420 5480 5320 7070 3810 5440 5372.45 6.15 0 863 5580 5510 5380 5310 5180 5545 5345 35 1630 500 3910 10 1 7070860 380 11.55 0.89 12 0.26 466.00 6066.00 6290 20250109 -14.47 4010 20240805 34.16 6290 -14.47 20250109 4720 13.98 20250102 6290 -14.47 20250109 4010 34.16 20240805 1.25 Y 059100 500 35 억 435095 N N 1010 N 00 N
11 20250512 150530 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -90 5 -1.65 89333200 16621 83.56 5420 5480 5320 7070 3810 5440 5374.72 6.15 0 867 5580 5510 5380 5310 5180 5545 5345 35 1630 500 3910 10 1 7070860 378 11.48 0.88 12 0.24 466.00 6066.00 6290 20250109 -14.94 4010 20240805 33.42 6290 -14.94 20250109 4720 13.35 20250102 6290 -14.94 20250109 4010 33.42 20240805 1.25 Y 059100 500 35 억 435095 N N 1225 N 00 N
12 20250512 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -90 5 -1.65 82364990 15321 77.02 5420 5480 5320 7070 3810 5440 5375.95 6.15 0 564 5580 5510 5380 5310 5180 5545 5345 35 1630 500 3910 10 1 7070860 378 11.48 0.88 12 0.22 466.00 6066.00 6290 20250109 -14.94 4010 20240805 33.42 6290 -14.94 20250109 4720 13.35 20250102 6290 -14.94 20250109 4010 33.42 20240805 1.25 Y 059100 500 35 억 435095 N N 1225 N 00 N