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
094840/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
20250513,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,-130,5,-1.71,1451172060,192172,80.24,7610,7670,7430,9880,5320,7600,7551.45,2.36,0,-1612,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,782,5.14,0.34,12,1.84,1453.00,22298.00,9690,20241211,-22.91,5250,20241112,42.29,9300,-19.68,20250429,5750,29.91,20250131,9690,-22.91,20241211,5250,42.29,20241112,6.20,Y,094840,500,52 억,,247035,N,N,1625,N,00,N
20250513,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-80,5,-1.05,1227350020,162230,67.74,7610,7670,7490,9880,5320,7600,7565.45,2.36,0,-4314,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,787,5.18,0.34,12,1.55,1453.00,22298.00,9690,20241211,-22.39,5250,20241112,43.24,9300,-19.14,20250429,5750,30.78,20250131,9690,-22.39,20241211,5250,43.24,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-80,5,-1.05,1096455365,144804,60.47,7610,7670,7500,9880,5320,7600,7571.95,2.36,0,-4343,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,787,5.18,0.34,12,1.38,1453.00,22298.00,9690,20241211,-22.39,5250,20241112,43.24,9300,-19.14,20250429,5750,30.78,20250131,9690,-22.39,20241211,5250,43.24,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,130705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-60,5,-0.79,969399905,127949,53.43,7610,7670,7500,9880,5320,7600,7576.42,2.36,0,249,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,790,5.19,0.34,12,1.22,1453.00,22298.00,9690,20241211,-22.19,5250,20241112,43.62,9300,-18.92,20250429,5750,31.13,20250131,9690,-22.19,20241211,5250,43.62,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,120707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,10,2,0.13,811618545,107193,44.76,7610,7670,7500,9880,5320,7600,7571.50,2.36,0,5998,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,797,5.24,0.34,12,1.02,1453.00,22298.00,9690,20241211,-21.47,5250,20241112,44.95,9300,-18.17,20250429,5750,32.35,20250131,9690,-21.47,20241211,5250,44.95,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-10,5,-0.13,533970615,70653,29.50,7610,7650,7500,9880,5320,7600,7557.52,2.36,0,-1316,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,795,5.22,0.34,12,0.67,1453.00,22298.00,9690,20241211,-21.67,5250,20241112,44.57,9300,-18.39,20250429,5750,32.00,20250131,9690,-21.67,20241211,5250,44.57,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,100708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-10,5,-0.13,379470715,50158,20.94,7610,7650,7500,9880,5320,7600,7565.36,2.36,0,-1629,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,795,5.22,0.34,12,0.48,1453.00,22298.00,9690,20241211,-21.67,5250,20241112,44.57,9300,-18.39,20250429,5750,32.00,20250131,9690,-21.67,20241211,5250,44.57,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250513,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,109758570,14456,6.04,7610,7650,7540,9880,5320,7600,7592.48,2.36,0,-2209,7886,7742,7486,7342,7086,7815,7415,52,2280,500,4860,10,1,10471840,792,5.20,0.34,12,0.14,1453.00,22298.00,9690,20241211,-21.98,5250,20241112,44.00,9300,-18.71,20250429,5750,31.48,20250131,9690,-21.98,20241211,5250,44.00,20241112,6.20,Y,094840,500,52 억,,247035,N,N,588,N,00,N
20250512,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7600,30,2,0.40,1713245650,229106,69.60,7570,7630,7230,9840,5300,7570,7477.72,2.17,0,17781,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,796,5.23,0.34,12,2.19,1453.00,22298.00,9690,20241211,-21.57,5250,20241112,44.76,9300,-18.28,20250429,5750,32.17,20250131,9690,-21.57,20241211,5250,44.76,20241112,5.67,Y,094840,500,52 억,,227391,N,N,588,N,00,N
20250512,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,-20,5,-0.26,1616605180,216338,65.72,7570,7630,7230,9840,5300,7570,7472.59,2.17,0,18539,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,791,5.20,0.34,12,2.07,1453.00,22298.00,9690,20241211,-22.08,5250,20241112,43.81,9300,-18.82,20250429,5750,31.30,20250131,9690,-22.08,20241211,5250,43.81,20241112,5.67,Y,094840,500,52 억,,227391,N,N,2874,N,00,N
20250512,140659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-10,5,-0.13,1429366600,191588,58.20,7570,7630,7230,9840,5300,7570,7460.63,2.17,0,16833,7996,7782,7666,7452,7336,7725,7395,52,2270,500,4840,10,1,10471840,792,5.20,0.34,12,1.83,1453.00,22298.00,9690,20241211,-21.98,5250,20241112,44.00,9300,-18.71,20250429,5750,31.48,20250131,9690,-21.98,20241211,5250,44.00,20241112,5.67,Y,094840,500,52 억,,227391,N,N,2874,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 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 -130 5 -1.71 1451172060 192172 80.24 7610 7670 7430 9880 5320 7600 7551.45 2.36 0 -1612 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 782 5.14 0.34 12 1.84 1453.00 22298.00 9690 20241211 -22.91 5250 20241112 42.29 9300 -19.68 20250429 5750 29.91 20250131 9690 -22.91 20241211 5250 42.29 20241112 6.20 Y 094840 500 52 억 247035 N N 1625 N 00 N
3 20250513 150704 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 -80 5 -1.05 1227350020 162230 67.74 7610 7670 7490 9880 5320 7600 7565.45 2.36 0 -4314 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 787 5.18 0.34 12 1.55 1453.00 22298.00 9690 20241211 -22.39 5250 20241112 43.24 9300 -19.14 20250429 5750 30.78 20250131 9690 -22.39 20241211 5250 43.24 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
4 20250513 140705 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 -80 5 -1.05 1096455365 144804 60.47 7610 7670 7500 9880 5320 7600 7571.95 2.36 0 -4343 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 787 5.18 0.34 12 1.38 1453.00 22298.00 9690 20241211 -22.39 5250 20241112 43.24 9300 -19.14 20250429 5750 30.78 20250131 9690 -22.39 20241211 5250 43.24 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
5 20250513 130705 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 -60 5 -0.79 969399905 127949 53.43 7610 7670 7500 9880 5320 7600 7576.42 2.36 0 249 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 790 5.19 0.34 12 1.22 1453.00 22298.00 9690 20241211 -22.19 5250 20241112 43.62 9300 -18.92 20250429 5750 31.13 20250131 9690 -22.19 20241211 5250 43.62 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
6 20250513 120707 57 100.00 KOSDAQ 전기·전자 N N N N N 7610 10 2 0.13 811618545 107193 44.76 7610 7670 7500 9880 5320 7600 7571.50 2.36 0 5998 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 797 5.24 0.34 12 1.02 1453.00 22298.00 9690 20241211 -21.47 5250 20241112 44.95 9300 -18.17 20250429 5750 32.35 20250131 9690 -21.47 20241211 5250 44.95 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
7 20250513 110706 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 -10 5 -0.13 533970615 70653 29.50 7610 7650 7500 9880 5320 7600 7557.52 2.36 0 -1316 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 795 5.22 0.34 12 0.67 1453.00 22298.00 9690 20241211 -21.67 5250 20241112 44.57 9300 -18.39 20250429 5750 32.00 20250131 9690 -21.67 20241211 5250 44.57 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
8 20250513 100708 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 -10 5 -0.13 379470715 50158 20.94 7610 7650 7500 9880 5320 7600 7565.36 2.36 0 -1629 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 795 5.22 0.34 12 0.48 1453.00 22298.00 9690 20241211 -21.67 5250 20241112 44.57 9300 -18.39 20250429 5750 32.00 20250131 9690 -21.67 20241211 5250 44.57 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
9 20250513 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 -40 5 -0.53 109758570 14456 6.04 7610 7650 7540 9880 5320 7600 7592.48 2.36 0 -2209 7886 7742 7486 7342 7086 7815 7415 52 2280 500 4860 10 1 10471840 792 5.20 0.34 12 0.14 1453.00 22298.00 9690 20241211 -21.98 5250 20241112 44.00 9300 -18.71 20250429 5750 31.48 20250131 9690 -21.98 20241211 5250 44.00 20241112 6.20 Y 094840 500 52 억 247035 N N 588 N 00 N
10 20250512 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 7600 30 2 0.40 1713245650 229106 69.60 7570 7630 7230 9840 5300 7570 7477.72 2.17 0 17781 7996 7782 7666 7452 7336 7725 7395 52 2270 500 4840 10 1 10471840 796 5.23 0.34 12 2.19 1453.00 22298.00 9690 20241211 -21.57 5250 20241112 44.76 9300 -18.28 20250429 5750 32.17 20250131 9690 -21.57 20241211 5250 44.76 20241112 5.67 Y 094840 500 52 억 227391 N N 588 N 00 N
11 20250512 150701 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 -20 5 -0.26 1616605180 216338 65.72 7570 7630 7230 9840 5300 7570 7472.59 2.17 0 18539 7996 7782 7666 7452 7336 7725 7395 52 2270 500 4840 10 1 10471840 791 5.20 0.34 12 2.07 1453.00 22298.00 9690 20241211 -22.08 5250 20241112 43.81 9300 -18.82 20250429 5750 31.30 20250131 9690 -22.08 20241211 5250 43.81 20241112 5.67 Y 094840 500 52 억 227391 N N 2874 N 00 N
12 20250512 140659 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 -10 5 -0.13 1429366600 191588 58.20 7570 7630 7230 9840 5300 7570 7460.63 2.17 0 16833 7996 7782 7666 7452 7336 7725 7395 52 2270 500 4840 10 1 10471840 792 5.20 0.34 12 1.83 1453.00 22298.00 9690 20241211 -21.98 5250 20241112 44.00 9300 -18.71 20250429 5750 31.48 20250131 9690 -21.98 20241211 5250 44.00 20241112 5.67 Y 094840 500 52 억 227391 N N 2874 N 00 N