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
093640/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
20250513,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,95,2,2.61,171128375,46386,107.13,3670,3735,3630,4725,2545,3635,3689.22,0.00,0,4852,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1216,-4.70,1.49,12,0.14,-794.00,2504.00,8600,20240502,-56.63,2555,20250210,45.99,4885,-23.64,20250103,2555,45.99,20250210,8480,-56.01,20240521,2555,45.99,20250210,0.17,Y,093640,500,163 억,,0,N,N,6884,N,00,N
20250513,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,80,2,2.20,156423045,42445,98.03,3670,3735,3630,4725,2545,3635,3685.31,0.00,0,6870,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1211,-4.68,1.48,12,0.13,-794.00,2504.00,8600,20240502,-56.80,2555,20250210,45.40,4885,-23.95,20250103,2555,45.40,20250210,8480,-56.19,20240521,2555,45.40,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,140702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3660,25,2,0.69,126626680,34366,79.37,3670,3735,3630,4725,2545,3635,3684.65,0.00,0,6081,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1193,-4.61,1.46,12,0.11,-794.00,2504.00,8600,20240502,-57.44,2555,20250210,43.25,4885,-25.08,20250103,2555,43.25,20250210,8480,-56.84,20240521,2555,43.25,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,75,2,2.06,95870330,25957,59.95,3670,3735,3630,4725,2545,3635,3693.43,0.00,0,2105,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1210,-4.67,1.48,12,0.08,-794.00,2504.00,8600,20240502,-56.86,2555,20250210,45.21,4885,-24.05,20250103,2555,45.21,20250210,8480,-56.25,20240521,2555,45.21,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,65,2,1.79,86363525,23385,54.01,3670,3735,3630,4725,2545,3635,3693.12,0.00,0,2933,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1206,-4.66,1.48,12,0.07,-794.00,2504.00,8600,20240502,-56.98,2555,20250210,44.81,4885,-24.26,20250103,2555,44.81,20250210,8480,-56.37,20240521,2555,44.81,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,65,2,1.79,75124305,20348,46.99,3670,3735,3630,4725,2545,3635,3691.97,0.00,0,3026,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1206,-4.66,1.48,12,0.06,-794.00,2504.00,8600,20240502,-56.98,2555,20250210,44.81,4885,-24.26,20250103,2555,44.81,20250210,8480,-56.37,20240521,2555,44.81,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,75,2,2.06,55226185,14979,34.59,3670,3735,3630,4725,2545,3635,3686.91,0.00,0,1574,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1210,-4.67,1.48,12,0.05,-794.00,2504.00,8600,20240502,-56.86,2555,20250210,45.21,4885,-24.05,20250103,2555,45.21,20250210,8480,-56.25,20240521,2555,45.21,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250513,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,40,2,1.10,7214345,1969,4.55,3670,3675,3630,4725,2545,3635,3663.96,0.00,0,-389,3818,3726,3643,3551,3468,3685,3510,163,1090,500,2390,5,1,32606724,1198,-4.63,1.47,12,0.01,-794.00,2504.00,8600,20240502,-57.27,2555,20250210,43.84,4885,-24.77,20250103,2555,43.84,20250210,8480,-56.66,20240521,2555,43.84,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250512,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,-10,5,-0.27,157595410,43300,138.44,3645,3735,3560,4735,2555,3645,3639.62,0.00,0,-6083,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1185,-4.58,1.45,12,0.13,-794.00,2504.00,8600,20240502,-57.73,2555,20250210,42.27,4885,-25.59,20250103,2555,42.27,20250210,8480,-57.13,20240521,2555,42.27,20250210,0.17,Y,093640,500,163 억,,0,N,N,3800,N,00,N
20250512,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-35,5,-0.96,149018725,40927,130.85,3645,3735,3560,4735,2555,3645,3641.09,0.00,0,-6023,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1177,-4.55,1.44,12,0.13,-794.00,2504.00,8600,20240502,-58.02,2555,20250210,41.29,4885,-26.10,20250103,2555,41.29,20250210,8480,-57.43,20240521,2555,41.29,20250210,0.17,Y,093640,500,163 억,,0,N,N,5568,N,00,N
20250512,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-25,5,-0.69,140188760,38488,123.05,3645,3735,3560,4735,2555,3645,3642.40,0.00,0,-4730,3781,3712,3576,3507,3371,3747,3542,163,1090,500,2400,5,1,32606724,1180,-4.56,1.45,12,0.12,-794.00,2504.00,8600,20240502,-57.91,2555,20250210,41.68,4885,-25.90,20250103,2555,41.68,20250210,8480,-57.31,20240521,2555,41.68,20250210,0.17,Y,093640,500,163 억,,0,N,N,5568,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 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 95 2 2.61 171128375 46386 107.13 3670 3735 3630 4725 2545 3635 3689.22 0.00 0 4852 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1216 -4.70 1.49 12 0.14 -794.00 2504.00 8600 20240502 -56.63 2555 20250210 45.99 4885 -23.64 20250103 2555 45.99 20250210 8480 -56.01 20240521 2555 45.99 20250210 0.17 Y 093640 500 163 억 0 N N 6884 N 00 N
3 20250513 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 80 2 2.20 156423045 42445 98.03 3670 3735 3630 4725 2545 3635 3685.31 0.00 0 6870 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1211 -4.68 1.48 12 0.13 -794.00 2504.00 8600 20240502 -56.80 2555 20250210 45.40 4885 -23.95 20250103 2555 45.40 20250210 8480 -56.19 20240521 2555 45.40 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
4 20250513 140702 57 100.00 KOSDAQ 전기·전자 N N N N N 3660 25 2 0.69 126626680 34366 79.37 3670 3735 3630 4725 2545 3635 3684.65 0.00 0 6081 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1193 -4.61 1.46 12 0.11 -794.00 2504.00 8600 20240502 -57.44 2555 20250210 43.25 4885 -25.08 20250103 2555 43.25 20250210 8480 -56.84 20240521 2555 43.25 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
5 20250513 130703 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 75 2 2.06 95870330 25957 59.95 3670 3735 3630 4725 2545 3635 3693.43 0.00 0 2105 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1210 -4.67 1.48 12 0.08 -794.00 2504.00 8600 20240502 -56.86 2555 20250210 45.21 4885 -24.05 20250103 2555 45.21 20250210 8480 -56.25 20240521 2555 45.21 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
6 20250513 120704 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 65 2 1.79 86363525 23385 54.01 3670 3735 3630 4725 2545 3635 3693.12 0.00 0 2933 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1206 -4.66 1.48 12 0.07 -794.00 2504.00 8600 20240502 -56.98 2555 20250210 44.81 4885 -24.26 20250103 2555 44.81 20250210 8480 -56.37 20240521 2555 44.81 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
7 20250513 110704 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 65 2 1.79 75124305 20348 46.99 3670 3735 3630 4725 2545 3635 3691.97 0.00 0 3026 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1206 -4.66 1.48 12 0.06 -794.00 2504.00 8600 20240502 -56.98 2555 20250210 44.81 4885 -24.26 20250103 2555 44.81 20250210 8480 -56.37 20240521 2555 44.81 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
8 20250513 100705 57 100.00 KOSDAQ 전기·전자 N N N N N 3710 75 2 2.06 55226185 14979 34.59 3670 3735 3630 4725 2545 3635 3686.91 0.00 0 1574 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1210 -4.67 1.48 12 0.05 -794.00 2504.00 8600 20240502 -56.86 2555 20250210 45.21 4885 -24.05 20250103 2555 45.21 20250210 8480 -56.25 20240521 2555 45.21 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
9 20250513 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 40 2 1.10 7214345 1969 4.55 3670 3675 3630 4725 2545 3635 3663.96 0.00 0 -389 3818 3726 3643 3551 3468 3685 3510 163 1090 500 2390 5 1 32606724 1198 -4.63 1.47 12 0.01 -794.00 2504.00 8600 20240502 -57.27 2555 20250210 43.84 4885 -24.77 20250103 2555 43.84 20250210 8480 -56.66 20240521 2555 43.84 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
10 20250512 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 -10 5 -0.27 157595410 43300 138.44 3645 3735 3560 4735 2555 3645 3639.62 0.00 0 -6083 3781 3712 3576 3507 3371 3747 3542 163 1090 500 2400 5 1 32606724 1185 -4.58 1.45 12 0.13 -794.00 2504.00 8600 20240502 -57.73 2555 20250210 42.27 4885 -25.59 20250103 2555 42.27 20250210 8480 -57.13 20240521 2555 42.27 20250210 0.17 Y 093640 500 163 억 0 N N 3800 N 00 N
11 20250512 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 3610 -35 5 -0.96 149018725 40927 130.85 3645 3735 3560 4735 2555 3645 3641.09 0.00 0 -6023 3781 3712 3576 3507 3371 3747 3542 163 1090 500 2400 5 1 32606724 1177 -4.55 1.44 12 0.13 -794.00 2504.00 8600 20240502 -58.02 2555 20250210 41.29 4885 -26.10 20250103 2555 41.29 20250210 8480 -57.43 20240521 2555 41.29 20250210 0.17 Y 093640 500 163 억 0 N N 5568 N 00 N
12 20250512 140657 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -25 5 -0.69 140188760 38488 123.05 3645 3735 3560 4735 2555 3645 3642.40 0.00 0 -4730 3781 3712 3576 3507 3371 3747 3542 163 1090 500 2400 5 1 32606724 1180 -4.56 1.45 12 0.12 -794.00 2504.00 8600 20240502 -57.91 2555 20250210 41.68 4885 -25.90 20250103 2555 41.68 20250210 8480 -57.31 20240521 2555 41.68 20250210 0.17 Y 093640 500 163 억 0 N N 5568 N 00 N