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
091340/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
20250513,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,107475155,43188,111.07,2480,2520,2480,3220,1740,2480,2488.47,3.48,0,-3177,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.37,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,104096910,41835,107.59,2480,2520,2480,3220,1740,2480,2488.27,3.48,0,-3127,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.36,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,83045855,33370,85.82,2480,2520,2480,3220,1740,2480,2488.64,3.48,0,-2550,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.29,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,76689980,30808,79.23,2480,2520,2480,3220,1740,2480,2489.29,3.48,0,-2419,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.26,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,120656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,65874550,26462,68.05,2480,2520,2480,3220,1740,2480,2489.40,3.48,0,-2530,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.23,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2495,15,2,0.60,61634050,24765,63.69,2480,2520,2480,3220,1740,2480,2488.76,3.48,0,-2530,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,292,3.29,0.30,12,0.21,758.00,8283.00,3475,20250228,-28.20,2020,20240805,23.51,3475,-28.20,20250228,2270,9.91,20250203,3475,-28.20,20250228,2020,23.51,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2485,5,2,0.20,37579020,15089,38.81,2480,2520,2480,3220,1740,2480,2490.49,3.48,0,-2814,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.13,758.00,8283.00,3475,20250228,-28.49,2020,20240805,23.02,3475,-28.49,20250228,2270,9.47,20250203,3475,-28.49,20250228,2020,23.02,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250513,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,7028915,2821,7.25,2480,2505,2480,3220,1740,2480,2491.64,3.48,0,1723,2540,2510,2490,2460,2440,2505,2455,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.02,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,406808,N,N,0,N,00,N
20250512,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2480,0,3,0.00,96628845,38803,161.59,2480,2520,2470,3220,1740,2480,2490.24,3.38,0,12199,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,290,3.27,0.30,12,0.33,758.00,8283.00,3475,20250228,-28.63,2020,20240805,22.77,3475,-28.63,20250228,2270,9.25,20250203,3475,-28.63,20250228,2020,22.77,20240805,0.19,Y,091340,500,58 억,,395589,N,N,0,N,00,N
20250512,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,10,2,0.40,89273435,35841,149.26,2480,2520,2470,3220,1740,2480,2490.82,3.38,0,11351,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,291,3.28,0.30,12,0.31,758.00,8283.00,3475,20250228,-28.35,2020,20240805,23.27,3475,-28.35,20250228,2270,9.69,20250203,3475,-28.35,20250228,2020,23.27,20240805,0.19,Y,091340,500,58 억,,395589,N,N,0,N,00,N
20250512,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,20,2,0.81,78822420,31655,131.82,2480,2520,2470,3220,1740,2480,2490.05,3.38,0,10591,2520,2500,2485,2465,2450,2492,2457,59,740,500,1730,5,1,11703721,293,3.30,0.30,12,0.27,758.00,8283.00,3475,20250228,-28.06,2020,20240805,23.76,3475,-28.06,20250228,2270,10.13,20250203,3475,-28.06,20250228,2020,23.76,20240805,0.19,Y,091340,500,58 억,,395589,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 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 107475155 43188 111.07 2480 2520 2480 3220 1740 2480 2488.47 3.48 0 -3177 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 293 3.30 0.30 12 0.37 758.00 8283.00 3475 20250228 -28.06 2020 20240805 23.76 3475 -28.06 20250228 2270 10.13 20250203 3475 -28.06 20250228 2020 23.76 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
3 20250513 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 5 2 0.20 104096910 41835 107.59 2480 2520 2480 3220 1740 2480 2488.27 3.48 0 -3127 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 291 3.28 0.30 12 0.36 758.00 8283.00 3475 20250228 -28.49 2020 20240805 23.02 3475 -28.49 20250228 2270 9.47 20250203 3475 -28.49 20250228 2020 23.02 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
4 20250513 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 83045855 33370 85.82 2480 2520 2480 3220 1740 2480 2488.64 3.48 0 -2550 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 290 3.27 0.30 12 0.29 758.00 8283.00 3475 20250228 -28.63 2020 20240805 22.77 3475 -28.63 20250228 2270 9.25 20250203 3475 -28.63 20250228 2020 22.77 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
5 20250513 130654 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 76689980 30808 79.23 2480 2520 2480 3220 1740 2480 2489.29 3.48 0 -2419 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 290 3.27 0.30 12 0.26 758.00 8283.00 3475 20250228 -28.63 2020 20240805 22.77 3475 -28.63 20250228 2270 9.25 20250203 3475 -28.63 20250228 2020 22.77 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
6 20250513 120656 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 10 2 0.40 65874550 26462 68.05 2480 2520 2480 3220 1740 2480 2489.40 3.48 0 -2530 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 291 3.28 0.30 12 0.23 758.00 8283.00 3475 20250228 -28.35 2020 20240805 23.27 3475 -28.35 20250228 2270 9.69 20250203 3475 -28.35 20250228 2020 23.27 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
7 20250513 110655 57 100.00 KOSDAQ 전기·전자 N N N N N 2495 15 2 0.60 61634050 24765 63.69 2480 2520 2480 3220 1740 2480 2488.76 3.48 0 -2530 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 292 3.29 0.30 12 0.21 758.00 8283.00 3475 20250228 -28.20 2020 20240805 23.51 3475 -28.20 20250228 2270 9.91 20250203 3475 -28.20 20250228 2020 23.51 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
8 20250513 100657 57 100.00 KOSDAQ 전기·전자 N N N N N 2485 5 2 0.20 37579020 15089 38.81 2480 2520 2480 3220 1740 2480 2490.49 3.48 0 -2814 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 291 3.28 0.30 12 0.13 758.00 8283.00 3475 20250228 -28.49 2020 20240805 23.02 3475 -28.49 20250228 2270 9.47 20250203 3475 -28.49 20250228 2020 23.02 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
9 20250513 090659 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 7028915 2821 7.25 2480 2505 2480 3220 1740 2480 2491.64 3.48 0 1723 2540 2510 2490 2460 2440 2505 2455 59 740 500 1730 5 1 11703721 293 3.30 0.30 12 0.02 758.00 8283.00 3475 20250228 -28.06 2020 20240805 23.76 3475 -28.06 20250228 2270 10.13 20250203 3475 -28.06 20250228 2020 23.76 20240805 0.19 Y 091340 500 58 억 406808 N N 0 N 00 N
10 20250512 160643 57 100.00 KOSDAQ 전기·전자 N N N N N 2480 0 3 0.00 96628845 38803 161.59 2480 2520 2470 3220 1740 2480 2490.24 3.38 0 12199 2520 2500 2485 2465 2450 2492 2457 59 740 500 1730 5 1 11703721 290 3.27 0.30 12 0.33 758.00 8283.00 3475 20250228 -28.63 2020 20240805 22.77 3475 -28.63 20250228 2270 9.25 20250203 3475 -28.63 20250228 2020 22.77 20240805 0.19 Y 091340 500 58 억 395589 N N 0 N 00 N
11 20250512 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 10 2 0.40 89273435 35841 149.26 2480 2520 2470 3220 1740 2480 2490.82 3.38 0 11351 2520 2500 2485 2465 2450 2492 2457 59 740 500 1730 5 1 11703721 291 3.28 0.30 12 0.31 758.00 8283.00 3475 20250228 -28.35 2020 20240805 23.27 3475 -28.35 20250228 2270 9.69 20250203 3475 -28.35 20250228 2020 23.27 20240805 0.19 Y 091340 500 58 억 395589 N N 0 N 00 N
12 20250512 140649 57 100.00 KOSDAQ 전기·전자 N N N N N 2500 20 2 0.81 78822420 31655 131.82 2480 2520 2470 3220 1740 2480 2490.05 3.38 0 10591 2520 2500 2485 2465 2450 2492 2457 59 740 500 1730 5 1 11703721 293 3.30 0.30 12 0.27 758.00 8283.00 3475 20250228 -28.06 2020 20240805 23.76 3475 -28.06 20250228 2270 10.13 20250203 3475 -28.06 20250228 2020 23.76 20240805 0.19 Y 091340 500 58 억 395589 N N 0 N 00 N