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
092600/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
20250513,160649,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,12,2,1.88,18552335,28744,63.99,640,650,639,828,446,637,645.43,1.01,0,1119,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.11,-745.00,793.00,1797,20240430,-63.88,571,20250407,13.66,1156,-43.86,20250102,571,13.66,20250407,1650,-60.67,20240607,571,13.66,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1562,N,00,N
20250513,150658,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,10,2,1.57,18356838,28442,63.32,640,650,639,828,446,637,645.41,1.01,0,1379,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.82,12,0.11,-745.00,793.00,1797,20240430,-64.00,571,20250407,13.31,1156,-44.03,20250102,571,13.31,20250407,1650,-60.79,20240607,571,13.31,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,140659,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,13,2,2.04,12905092,19979,44.48,640,650,640,828,446,637,645.93,1.01,0,-1049,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.08,-745.00,793.00,1797,20240430,-63.83,571,20250407,13.84,1156,-43.77,20250102,571,13.84,20250407,1650,-60.61,20240607,571,13.84,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,130659,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,12,2,1.88,11252518,17436,38.81,640,650,640,828,446,637,645.36,1.01,0,-931,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,163,-0.87,0.82,12,0.07,-745.00,793.00,1797,20240430,-63.88,571,20250407,13.66,1156,-43.86,20250102,571,13.66,20250407,1650,-60.67,20240607,571,13.66,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,120701,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,8,2,1.26,10797594,16735,37.25,640,650,640,828,446,637,645.21,1.01,0,-675,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.07,-745.00,793.00,1797,20240430,-64.11,571,20250407,12.96,1156,-44.20,20250102,571,12.96,20250407,1650,-60.91,20240607,571,12.96,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,110700,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,9,2,1.41,6055594,9405,20.94,640,647,640,828,446,637,643.87,1.01,0,-1158,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.04,-745.00,793.00,1797,20240430,-64.05,571,20250407,13.13,1156,-44.12,20250102,571,13.13,20250407,1650,-60.85,20240607,571,13.13,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,100702,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,644,7,2,1.10,3038759,4725,10.52,640,645,640,828,446,637,643.12,1.01,0,-412,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.86,0.81,12,0.02,-745.00,793.00,1797,20240430,-64.16,571,20250407,12.78,1156,-44.29,20250102,571,12.78,20250407,1650,-60.97,20240607,571,12.78,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250513,090704,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,8,2,1.26,590795,916,2.04,640,645,640,828,446,637,644.97,1.01,0,-244,652,644,636,628,620,648,632,125,191,500,0,1,1,25083517,162,-0.87,0.81,12,0.00,-745.00,793.00,1797,20240430,-64.11,571,20250407,12.96,1156,-44.20,20250102,571,12.96,20250407,1650,-60.91,20240607,571,12.96,20250407,0.00,Y,092600,500,125 억,,253311,N,N,1903,N,00,N
20250512,160648,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,7,2,1.11,28373641,44913,221.56,636,644,628,819,441,630,631.75,1.00,0,2444,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,160,-0.86,0.80,12,0.18,-745.00,793.00,1797,20240430,-64.55,571,20250407,11.56,1156,-44.90,20250102,571,11.56,20250407,1650,-61.39,20240607,571,11.56,20250407,0.00,Y,092600,500,125 억,,250692,N,N,1903,N,00,N
20250512,150655,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,5,2,0.79,28264414,44741,220.71,636,644,628,819,441,630,631.73,1.00,0,2496,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,159,-0.85,0.80,12,0.18,-745.00,793.00,1797,20240430,-64.66,571,20250407,11.21,1156,-45.07,20250102,571,11.21,20250407,1650,-61.52,20240607,571,11.21,20250407,0.00,Y,092600,500,125 억,,250692,N,N,402,N,00,N
20250512,140653,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,3,2,0.48,15692081,24823,122.46,636,644,629,819,441,630,632.16,1.00,0,1420,658,643,632,617,606,638,612,125,189,500,0,1,1,25083517,159,-0.85,0.80,12,0.10,-745.00,793.00,1797,20240430,-64.77,571,20250407,10.86,1156,-45.24,20250102,571,10.86,20250407,1650,-61.64,20240607,571,10.86,20250407,0.00,Y,092600,500,125 억,,250692,N,N,402,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 160649 51 100.00 KOSDAQ 전기·전자 N N N N N 649 12 2 1.88 18552335 28744 63.99 640 650 639 828 446 637 645.43 1.01 0 1119 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 163 -0.87 0.82 12 0.11 -745.00 793.00 1797 20240430 -63.88 571 20250407 13.66 1156 -43.86 20250102 571 13.66 20250407 1650 -60.67 20240607 571 13.66 20250407 0.00 Y 092600 500 125 억 253311 N N 1562 N 00 N
3 20250513 150658 51 100.00 KOSDAQ 전기·전자 N N N N N 647 10 2 1.57 18356838 28442 63.32 640 650 639 828 446 637 645.41 1.01 0 1379 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 162 -0.87 0.82 12 0.11 -745.00 793.00 1797 20240430 -64.00 571 20250407 13.31 1156 -44.03 20250102 571 13.31 20250407 1650 -60.79 20240607 571 13.31 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
4 20250513 140659 51 100.00 KOSDAQ 전기·전자 N N N N N 650 13 2 2.04 12905092 19979 44.48 640 650 640 828 446 637 645.93 1.01 0 -1049 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 163 -0.87 0.82 12 0.08 -745.00 793.00 1797 20240430 -63.83 571 20250407 13.84 1156 -43.77 20250102 571 13.84 20250407 1650 -60.61 20240607 571 13.84 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
5 20250513 130659 51 100.00 KOSDAQ 전기·전자 N N N N N 649 12 2 1.88 11252518 17436 38.81 640 650 640 828 446 637 645.36 1.01 0 -931 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 163 -0.87 0.82 12 0.07 -745.00 793.00 1797 20240430 -63.88 571 20250407 13.66 1156 -43.86 20250102 571 13.66 20250407 1650 -60.67 20240607 571 13.66 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
6 20250513 120701 51 100.00 KOSDAQ 전기·전자 N N N N N 645 8 2 1.26 10797594 16735 37.25 640 650 640 828 446 637 645.21 1.01 0 -675 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 162 -0.87 0.81 12 0.07 -745.00 793.00 1797 20240430 -64.11 571 20250407 12.96 1156 -44.20 20250102 571 12.96 20250407 1650 -60.91 20240607 571 12.96 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
7 20250513 110700 51 100.00 KOSDAQ 전기·전자 N N N N N 646 9 2 1.41 6055594 9405 20.94 640 647 640 828 446 637 643.87 1.01 0 -1158 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 162 -0.87 0.81 12 0.04 -745.00 793.00 1797 20240430 -64.05 571 20250407 13.13 1156 -44.12 20250102 571 13.13 20250407 1650 -60.85 20240607 571 13.13 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
8 20250513 100702 51 100.00 KOSDAQ 전기·전자 N N N N N 644 7 2 1.10 3038759 4725 10.52 640 645 640 828 446 637 643.12 1.01 0 -412 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 162 -0.86 0.81 12 0.02 -745.00 793.00 1797 20240430 -64.16 571 20250407 12.78 1156 -44.29 20250102 571 12.78 20250407 1650 -60.97 20240607 571 12.78 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
9 20250513 090704 51 100.00 KOSDAQ 전기·전자 N N N N N 645 8 2 1.26 590795 916 2.04 640 645 640 828 446 637 644.97 1.01 0 -244 652 644 636 628 620 648 632 125 191 500 0 1 1 25083517 162 -0.87 0.81 12 0.00 -745.00 793.00 1797 20240430 -64.11 571 20250407 12.96 1156 -44.20 20250102 571 12.96 20250407 1650 -60.91 20240607 571 12.96 20250407 0.00 Y 092600 500 125 억 253311 N N 1903 N 00 N
10 20250512 160648 51 100.00 KOSDAQ 전기·전자 N N N N N 637 7 2 1.11 28373641 44913 221.56 636 644 628 819 441 630 631.75 1.00 0 2444 658 643 632 617 606 638 612 125 189 500 0 1 1 25083517 160 -0.86 0.80 12 0.18 -745.00 793.00 1797 20240430 -64.55 571 20250407 11.56 1156 -44.90 20250102 571 11.56 20250407 1650 -61.39 20240607 571 11.56 20250407 0.00 Y 092600 500 125 억 250692 N N 1903 N 00 N
11 20250512 150655 51 100.00 KOSDAQ 전기·전자 N N N N N 635 5 2 0.79 28264414 44741 220.71 636 644 628 819 441 630 631.73 1.00 0 2496 658 643 632 617 606 638 612 125 189 500 0 1 1 25083517 159 -0.85 0.80 12 0.18 -745.00 793.00 1797 20240430 -64.66 571 20250407 11.21 1156 -45.07 20250102 571 11.21 20250407 1650 -61.52 20240607 571 11.21 20250407 0.00 Y 092600 500 125 억 250692 N N 402 N 00 N
12 20250512 140653 51 100.00 KOSDAQ 전기·전자 N N N N N 633 3 2 0.48 15692081 24823 122.46 636 644 629 819 441 630 632.16 1.00 0 1420 658 643 632 617 606 638 612 125 189 500 0 1 1 25083517 159 -0.85 0.80 12 0.10 -745.00 793.00 1797 20240430 -64.77 571 20250407 10.86 1156 -45.24 20250102 571 10.86 20250407 1650 -61.64 20240607 571 10.86 20250407 0.00 Y 092600 500 125 억 250692 N N 402 N 00 N