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
087600/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
20250513,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-20,5,-0.27,51377760,7085,166.00,7310,7310,7160,9500,5120,7310,7237.67,0.38,0,-1539,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,595,17.15,0.56,12,0.09,425.00,12965.00,14000,20240509,-47.93,5230,20241210,39.39,8490,-14.13,20250321,6120,19.12,20250113,11630,-37.32,20240513,5230,39.39,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,150643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-20,5,-0.27,49475070,6824,159.89,7310,7310,7160,9500,5120,7310,7235.17,0.38,0,-1539,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,595,17.15,0.56,12,0.08,425.00,12965.00,14000,20240509,-47.93,5230,20241210,39.39,8490,-14.13,20250321,6120,19.12,20250113,11630,-37.32,20240513,5230,39.39,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-60,5,-0.82,42636270,5884,137.86,7310,7310,7160,9500,5120,7310,7226.81,0.38,0,-1531,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,592,17.06,0.56,12,0.07,425.00,12965.00,14000,20240509,-48.21,5230,20241210,38.62,8490,-14.61,20250321,6120,18.46,20250113,11630,-37.66,20240513,5230,38.62,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-40,5,-0.55,34533710,4769,111.74,7310,7310,7160,9500,5120,7310,7213.68,0.38,0,-927,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,594,17.11,0.56,12,0.06,425.00,12965.00,14000,20240509,-48.07,5230,20241210,39.01,8490,-14.37,20250321,6120,18.79,20250113,11630,-37.49,20240513,5230,39.01,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-90,5,-1.23,28842380,3984,93.35,7310,7310,7160,9500,5120,7310,7202.76,0.38,0,-726,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,590,16.99,0.56,12,0.05,425.00,12965.00,14000,20240509,-48.43,5230,20241210,38.05,8490,-14.96,20250321,6120,17.97,20250113,11630,-37.92,20240513,5230,38.05,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-80,5,-1.09,28177960,3892,91.19,7310,7310,7160,9500,5120,7310,7202.06,0.38,0,-661,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,590,17.01,0.56,12,0.05,425.00,12965.00,14000,20240509,-48.36,5230,20241210,38.24,8490,-14.84,20250321,6120,18.14,20250113,11630,-37.83,20240513,5230,38.24,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,100647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7210,-100,5,-1.37,25249680,3486,81.68,7310,7310,7160,9500,5120,7310,7200.05,0.38,0,-332,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,589,16.96,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.50,5230,20241210,37.86,8490,-15.08,20250321,6120,17.81,20250113,11630,-38.01,20240513,5230,37.86,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250513,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-70,5,-0.96,21832280,3013,70.60,7310,7310,7160,9500,5120,7310,7192.90,0.38,0,-76,7450,7380,7240,7170,7030,7415,7205,41,2190,500,4670,10,1,8166558,591,17.04,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.29,5230,20241210,38.43,8490,-14.72,20250321,6120,18.30,20250113,11630,-37.75,20240513,5230,38.43,20241210,0.91,Y,087600,500,40 억,,31422,N,N,0,N,00,N
20250512,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,120,2,1.67,30621050,4261,48.38,7160,7310,7100,9340,5040,7190,7186.24,0.39,0,138,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,597,17.20,0.56,12,0.05,425.00,12965.00,14000,20240509,-47.79,5230,20241210,39.77,8490,-13.90,20250321,6120,19.44,20250113,11630,-37.15,20240513,5230,39.77,20241210,0.91,Y,087600,500,40 억,,31589,N,N,0,N,00,N
20250512,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,10,2,0.14,24186420,3376,38.33,7160,7210,7100,9340,5040,7190,7164.22,0.39,0,352,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,588,16.94,0.56,12,0.04,425.00,12965.00,14000,20240509,-48.57,5230,20241210,37.67,8490,-15.19,20250321,6120,17.65,20250113,11630,-38.09,20240513,5230,37.67,20241210,0.91,Y,087600,500,40 억,,31589,N,N,0,N,00,N
20250512,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-50,5,-0.70,19243670,2690,30.54,7160,7210,7100,9340,5040,7190,7153.78,0.39,0,368,7316,7252,7126,7062,6936,7285,7095,41,2150,500,4600,10,1,8166558,583,16.80,0.55,12,0.03,425.00,12965.00,14000,20240509,-49.00,5230,20241210,36.52,8490,-15.90,20250321,6120,16.67,20250113,11630,-38.61,20240513,5230,36.52,20241210,0.91,Y,087600,500,40 억,,31589,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 -20 5 -0.27 51377760 7085 166.00 7310 7310 7160 9500 5120 7310 7237.67 0.38 0 -1539 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 595 17.15 0.56 12 0.09 425.00 12965.00 14000 20240509 -47.93 5230 20241210 39.39 8490 -14.13 20250321 6120 19.12 20250113 11630 -37.32 20240513 5230 39.39 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
3 20250513 150643 57 100.00 KOSDAQ 전기·전자 N N N N N 7290 -20 5 -0.27 49475070 6824 159.89 7310 7310 7160 9500 5120 7310 7235.17 0.38 0 -1539 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 595 17.15 0.56 12 0.08 425.00 12965.00 14000 20240509 -47.93 5230 20241210 39.39 8490 -14.13 20250321 6120 19.12 20250113 11630 -37.32 20240513 5230 39.39 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
4 20250513 140644 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -60 5 -0.82 42636270 5884 137.86 7310 7310 7160 9500 5120 7310 7226.81 0.38 0 -1531 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 592 17.06 0.56 12 0.07 425.00 12965.00 14000 20240509 -48.21 5230 20241210 38.62 8490 -14.61 20250321 6120 18.46 20250113 11630 -37.66 20240513 5230 38.62 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
5 20250513 130644 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -40 5 -0.55 34533710 4769 111.74 7310 7310 7160 9500 5120 7310 7213.68 0.38 0 -927 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 594 17.11 0.56 12 0.06 425.00 12965.00 14000 20240509 -48.07 5230 20241210 39.01 8490 -14.37 20250321 6120 18.79 20250113 11630 -37.49 20240513 5230 39.01 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
6 20250513 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 7220 -90 5 -1.23 28842380 3984 93.35 7310 7310 7160 9500 5120 7310 7202.76 0.38 0 -726 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 590 16.99 0.56 12 0.05 425.00 12965.00 14000 20240509 -48.43 5230 20241210 38.05 8490 -14.96 20250321 6120 17.97 20250113 11630 -37.92 20240513 5230 38.05 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
7 20250513 110645 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -80 5 -1.09 28177960 3892 91.19 7310 7310 7160 9500 5120 7310 7202.06 0.38 0 -661 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 590 17.01 0.56 12 0.05 425.00 12965.00 14000 20240509 -48.36 5230 20241210 38.24 8490 -14.84 20250321 6120 18.14 20250113 11630 -37.83 20240513 5230 38.24 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
8 20250513 100647 57 100.00 KOSDAQ 전기·전자 N N N N N 7210 -100 5 -1.37 25249680 3486 81.68 7310 7310 7160 9500 5120 7310 7200.05 0.38 0 -332 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 589 16.96 0.56 12 0.04 425.00 12965.00 14000 20240509 -48.50 5230 20241210 37.86 8490 -15.08 20250321 6120 17.81 20250113 11630 -38.01 20240513 5230 37.86 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
9 20250513 090649 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 -70 5 -0.96 21832280 3013 70.60 7310 7310 7160 9500 5120 7310 7192.90 0.38 0 -76 7450 7380 7240 7170 7030 7415 7205 41 2190 500 4670 10 1 8166558 591 17.04 0.56 12 0.04 425.00 12965.00 14000 20240509 -48.29 5230 20241210 38.43 8490 -14.72 20250321 6120 18.30 20250113 11630 -37.75 20240513 5230 38.43 20241210 0.91 Y 087600 500 40 억 31422 N N 0 N 00 N
10 20250512 160633 57 100.00 KOSDAQ 전기·전자 N N N N N 7310 120 2 1.67 30621050 4261 48.38 7160 7310 7100 9340 5040 7190 7186.24 0.39 0 138 7316 7252 7126 7062 6936 7285 7095 41 2150 500 4600 10 1 8166558 597 17.20 0.56 12 0.05 425.00 12965.00 14000 20240509 -47.79 5230 20241210 39.77 8490 -13.90 20250321 6120 19.44 20250113 11630 -37.15 20240513 5230 39.77 20241210 0.91 Y 087600 500 40 억 31589 N N 0 N 00 N
11 20250512 150640 57 100.00 KOSDAQ 전기·전자 N N N N N 7200 10 2 0.14 24186420 3376 38.33 7160 7210 7100 9340 5040 7190 7164.22 0.39 0 352 7316 7252 7126 7062 6936 7285 7095 41 2150 500 4600 10 1 8166558 588 16.94 0.56 12 0.04 425.00 12965.00 14000 20240509 -48.57 5230 20241210 37.67 8490 -15.19 20250321 6120 17.65 20250113 11630 -38.09 20240513 5230 37.67 20241210 0.91 Y 087600 500 40 억 31589 N N 0 N 00 N
12 20250512 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 7140 -50 5 -0.70 19243670 2690 30.54 7160 7210 7100 9340 5040 7190 7153.78 0.39 0 368 7316 7252 7126 7062 6936 7285 7095 41 2150 500 4600 10 1 8166558 583 16.80 0.55 12 0.03 425.00 12965.00 14000 20240509 -49.00 5230 20241210 36.52 8490 -15.90 20250321 6120 16.67 20250113 11630 -38.61 20240513 5230 36.52 20241210 0.91 Y 087600 500 40 억 31589 N N 0 N 00 N