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
084730/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
20250513,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9650,-100,5,-1.03,175407480,18134,92.46,9870,9870,9610,12670,6830,9750,9672.85,2.87,0,-512,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1072,11.21,0.56,12,0.16,861.00,17127.00,16240,20240508,-40.58,7610,20241210,26.81,11180,-13.69,20250319,8410,14.74,20250203,16130,-40.17,20240514,7610,26.81,20241210,1.72,Y,084730,500,55 억,,318928,N,N,977,N,00,N
20250513,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,-110,5,-1.13,170792920,17655,90.02,9870,9870,9610,12670,6830,9750,9673.91,2.87,0,-215,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1071,11.20,0.56,12,0.16,861.00,17127.00,16240,20240508,-40.64,7610,20241210,26.68,11180,-13.77,20250319,8410,14.63,20250203,16130,-40.24,20240514,7610,26.68,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,-60,5,-0.62,169827260,17555,89.51,9870,9870,9610,12670,6830,9750,9674.01,2.87,0,-225,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1077,11.25,0.57,12,0.16,861.00,17127.00,16240,20240508,-40.33,7610,20241210,27.33,11180,-13.33,20250319,8410,15.22,20250203,16130,-39.93,20240514,7610,27.33,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,130637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-140,5,-1.44,156248155,16149,82.34,9870,9870,9610,12670,6830,9750,9675.41,2.87,0,584,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1068,11.16,0.56,12,0.15,861.00,17127.00,16240,20240508,-40.83,7610,20241210,26.28,11180,-14.04,20250319,8410,14.27,20250203,16130,-40.42,20240514,7610,26.28,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-50,5,-0.51,137642935,14220,72.51,9870,9870,9630,12670,6830,9750,9679.53,2.87,0,756,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1078,11.27,0.57,12,0.13,861.00,17127.00,16240,20240508,-40.27,7610,20241210,27.46,11180,-13.24,20250319,8410,15.34,20250203,16130,-39.86,20240514,7610,27.46,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-50,5,-0.51,121650125,12577,64.13,9870,9870,9630,12670,6830,9750,9672.43,2.87,0,2115,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1078,11.27,0.57,12,0.11,861.00,17127.00,16240,20240508,-40.27,7610,20241210,27.46,11180,-13.24,20250319,8410,15.34,20250203,16130,-39.86,20240514,7610,27.46,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9680,-70,5,-0.72,13040930,1338,6.82,9870,9870,9660,12670,6830,9750,9746.58,2.87,0,-571,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1075,11.24,0.57,12,0.01,861.00,17127.00,16240,20240508,-40.39,7610,20241210,27.20,11180,-13.42,20250319,8410,15.10,20250203,16130,-39.99,20240514,7610,27.20,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250513,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9820,70,2,0.72,1258240,128,0.65,9870,9870,9760,12670,6830,9750,9830.00,2.87,0,-33,9956,9852,9646,9542,9336,9905,9595,56,2920,500,6820,10,1,11109424,1091,11.41,0.57,12,0.00,861.00,17127.00,16240,20240508,-39.53,7610,20241210,29.04,11180,-12.16,20250319,8410,16.77,20250203,16130,-39.12,20240514,7610,29.04,20241210,1.72,Y,084730,500,55 억,,318928,N,N,2956,N,00,N
20250512,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,320,2,3.39,188699560,19610,109.34,9440,9750,9440,12250,6610,9430,9622.61,2.82,0,6260,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1083,11.32,0.57,12,0.18,861.00,17127.00,16240,20240508,-39.96,7610,20241210,28.12,11180,-12.79,20250319,8410,15.93,20250203,16130,-39.55,20240514,7610,28.12,20241210,1.73,Y,084730,500,55 억,,313176,N,N,2956,N,00,N
20250512,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,280,2,2.97,173403020,18039,100.58,9440,9720,9440,12250,6610,9430,9612.67,2.82,0,6118,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1079,11.28,0.57,12,0.16,861.00,17127.00,16240,20240508,-40.21,7610,20241210,27.60,11180,-13.15,20250319,8410,15.46,20250203,16130,-39.80,20240514,7610,27.60,20241210,1.73,Y,084730,500,55 억,,313176,N,N,1681,N,00,N
20250512,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9690,260,2,2.76,156343690,16282,90.78,9440,9690,9440,12250,6610,9430,9602.24,2.82,0,5036,9690,9560,9470,9340,9250,9515,9295,56,2820,500,6600,10,1,11109424,1077,11.25,0.57,12,0.15,861.00,17127.00,16240,20240508,-40.33,7610,20241210,27.33,11180,-13.33,20250319,8410,15.22,20250203,16130,-39.93,20240514,7610,27.33,20241210,1.73,Y,084730,500,55 억,,313176,N,N,1681,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 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 9650 -100 5 -1.03 175407480 18134 92.46 9870 9870 9610 12670 6830 9750 9672.85 2.87 0 -512 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1072 11.21 0.56 12 0.16 861.00 17127.00 16240 20240508 -40.58 7610 20241210 26.81 11180 -13.69 20250319 8410 14.74 20250203 16130 -40.17 20240514 7610 26.81 20241210 1.72 Y 084730 500 55 억 318928 N N 977 N 00 N
3 20250513 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 -110 5 -1.13 170792920 17655 90.02 9870 9870 9610 12670 6830 9750 9673.91 2.87 0 -215 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1071 11.20 0.56 12 0.16 861.00 17127.00 16240 20240508 -40.64 7610 20241210 26.68 11180 -13.77 20250319 8410 14.63 20250203 16130 -40.24 20240514 7610 26.68 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
4 20250513 140636 57 100.00 KOSDAQ 전기·전자 N N N N N 9690 -60 5 -0.62 169827260 17555 89.51 9870 9870 9610 12670 6830 9750 9674.01 2.87 0 -225 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1077 11.25 0.57 12 0.16 861.00 17127.00 16240 20240508 -40.33 7610 20241210 27.33 11180 -13.33 20250319 8410 15.22 20250203 16130 -39.93 20240514 7610 27.33 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
5 20250513 130637 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 -140 5 -1.44 156248155 16149 82.34 9870 9870 9610 12670 6830 9750 9675.41 2.87 0 584 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1068 11.16 0.56 12 0.15 861.00 17127.00 16240 20240508 -40.83 7610 20241210 26.28 11180 -14.04 20250319 8410 14.27 20250203 16130 -40.42 20240514 7610 26.28 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
6 20250513 120638 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -50 5 -0.51 137642935 14220 72.51 9870 9870 9630 12670 6830 9750 9679.53 2.87 0 756 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1078 11.27 0.57 12 0.13 861.00 17127.00 16240 20240508 -40.27 7610 20241210 27.46 11180 -13.24 20250319 8410 15.34 20250203 16130 -39.86 20240514 7610 27.46 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
7 20250513 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -50 5 -0.51 121650125 12577 64.13 9870 9870 9630 12670 6830 9750 9672.43 2.87 0 2115 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1078 11.27 0.57 12 0.11 861.00 17127.00 16240 20240508 -40.27 7610 20241210 27.46 11180 -13.24 20250319 8410 15.34 20250203 16130 -39.86 20240514 7610 27.46 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
8 20250513 100640 57 100.00 KOSDAQ 전기·전자 N N N N N 9680 -70 5 -0.72 13040930 1338 6.82 9870 9870 9660 12670 6830 9750 9746.58 2.87 0 -571 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1075 11.24 0.57 12 0.01 861.00 17127.00 16240 20240508 -40.39 7610 20241210 27.20 11180 -13.42 20250319 8410 15.10 20250203 16130 -39.99 20240514 7610 27.20 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
9 20250513 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 9820 70 2 0.72 1258240 128 0.65 9870 9870 9760 12670 6830 9750 9830.00 2.87 0 -33 9956 9852 9646 9542 9336 9905 9595 56 2920 500 6820 10 1 11109424 1091 11.41 0.57 12 0.00 861.00 17127.00 16240 20240508 -39.53 7610 20241210 29.04 11180 -12.16 20250319 8410 16.77 20250203 16130 -39.12 20240514 7610 29.04 20241210 1.72 Y 084730 500 55 억 318928 N N 2956 N 00 N
10 20250512 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 320 2 3.39 188699560 19610 109.34 9440 9750 9440 12250 6610 9430 9622.61 2.82 0 6260 9690 9560 9470 9340 9250 9515 9295 56 2820 500 6600 10 1 11109424 1083 11.32 0.57 12 0.18 861.00 17127.00 16240 20240508 -39.96 7610 20241210 28.12 11180 -12.79 20250319 8410 15.93 20250203 16130 -39.55 20240514 7610 28.12 20241210 1.73 Y 084730 500 55 억 313176 N N 2956 N 00 N
11 20250512 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 9710 280 2 2.97 173403020 18039 100.58 9440 9720 9440 12250 6610 9430 9612.67 2.82 0 6118 9690 9560 9470 9340 9250 9515 9295 56 2820 500 6600 10 1 11109424 1079 11.28 0.57 12 0.16 861.00 17127.00 16240 20240508 -40.21 7610 20241210 27.60 11180 -13.15 20250319 8410 15.46 20250203 16130 -39.80 20240514 7610 27.60 20241210 1.73 Y 084730 500 55 억 313176 N N 1681 N 00 N
12 20250512 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 9690 260 2 2.76 156343690 16282 90.78 9440 9690 9440 12250 6610 9430 9602.24 2.82 0 5036 9690 9560 9470 9340 9250 9515 9295 56 2820 500 6600 10 1 11109424 1077 11.25 0.57 12 0.15 861.00 17127.00 16240 20240508 -40.33 7610 20241210 27.33 11180 -13.33 20250319 8410 15.22 20250203 16130 -39.93 20240514 7610 27.33 20241210 1.73 Y 084730 500 55 억 313176 N N 1681 N 00 N