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
094970/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
20250513,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,50,2,2.16,203787503,87164,94.41,2320,2365,2310,3005,1625,2315,2337.98,4.96,0,4700,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,396,4.45,0.29,12,0.52,532.00,8198.00,7070,20240612,-66.55,2050,20250409,15.37,3050,-22.46,20250106,2050,15.37,20250409,7070,-66.55,20240612,2050,15.37,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,45,2,1.94,194819703,83368,90.30,2320,2360,2310,3005,1625,2315,2336.86,4.96,0,4154,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,395,4.44,0.29,12,0.50,532.00,8198.00,7070,20240612,-66.62,2050,20250409,15.12,3050,-22.62,20250106,2050,15.12,20250409,7070,-66.62,20240612,2050,15.12,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,120202830,51629,55.92,2320,2355,2310,3005,1625,2315,2328.20,4.96,0,3243,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.31,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,130706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,20,2,0.86,102949595,44251,47.93,2320,2350,2310,3005,1625,2315,2326.49,4.96,0,2593,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,391,4.39,0.28,12,0.26,532.00,8198.00,7070,20240612,-66.97,2050,20250409,13.90,3050,-23.44,20250106,2050,13.90,20250409,7070,-66.97,20240612,2050,13.90,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,91236425,39245,42.51,2320,2345,2310,3005,1625,2315,2324.79,4.96,0,2058,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.23,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,25,2,1.08,78692070,33888,36.71,2320,2345,2310,3005,1625,2315,2322.12,4.96,0,2312,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,392,4.40,0.29,12,0.20,532.00,8198.00,7070,20240612,-66.90,2050,20250409,14.15,3050,-23.28,20250106,2050,14.15,20250409,7070,-66.90,20240612,2050,14.15,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,51395255,22141,23.98,2320,2345,2310,3005,1625,2315,2321.27,4.96,0,2316,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,388,4.35,0.28,12,0.13,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250513,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,0,3,0.00,17078400,7371,7.98,2320,2325,2315,3005,1625,2315,2316.97,4.96,0,-149,2375,2345,2295,2265,2215,2360,2280,84,690,500,1620,5,1,16748240,388,4.35,0.28,12,0.04,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.61,Y,094970,500,83 억,,830135,N,N,0,N,00,N
20250512,160654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2315,55,2,2.43,210504008,92014,191.25,2245,2325,2245,2935,1585,2260,2287.72,4.87,0,14690,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,388,4.35,0.28,12,0.55,532.00,8198.00,7070,20240612,-67.26,2050,20250409,12.93,3050,-24.10,20250106,2050,12.93,20250409,7070,-67.26,20240612,2050,12.93,20250409,2.86,Y,094970,500,83 억,,816072,N,N,0,N,00,N
20250512,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,50,2,2.21,178328323,78121,162.37,2245,2320,2245,2935,1585,2260,2282.72,4.87,0,13858,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,387,4.34,0.28,12,0.47,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.86,Y,094970,500,83 억,,816072,N,N,0,N,00,N
20250512,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,50,2,2.21,170739675,74836,155.54,2245,2320,2245,2935,1585,2260,2281.52,4.87,0,13504,2286,2272,2251,2237,2216,2262,2227,84,675,500,1580,5,1,16748240,387,4.34,0.28,12,0.45,532.00,8198.00,7070,20240612,-67.33,2050,20250409,12.68,3050,-24.26,20250106,2050,12.68,20250409,7070,-67.33,20240612,2050,12.68,20250409,2.86,Y,094970,500,83 억,,816072,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 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 2365 50 2 2.16 203787503 87164 94.41 2320 2365 2310 3005 1625 2315 2337.98 4.96 0 4700 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 396 4.45 0.29 12 0.52 532.00 8198.00 7070 20240612 -66.55 2050 20250409 15.37 3050 -22.46 20250106 2050 15.37 20250409 7070 -66.55 20240612 2050 15.37 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
3 20250513 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 2360 45 2 1.94 194819703 83368 90.30 2320 2360 2310 3005 1625 2315 2336.86 4.96 0 4154 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 395 4.44 0.29 12 0.50 532.00 8198.00 7070 20240612 -66.62 2050 20250409 15.12 3050 -22.62 20250106 2050 15.12 20250409 7070 -66.62 20240612 2050 15.12 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
4 20250513 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 25 2 1.08 120202830 51629 55.92 2320 2355 2310 3005 1625 2315 2328.20 4.96 0 3243 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 392 4.40 0.29 12 0.31 532.00 8198.00 7070 20240612 -66.90 2050 20250409 14.15 3050 -23.28 20250106 2050 14.15 20250409 7070 -66.90 20240612 2050 14.15 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
5 20250513 130706 57 100.00 KOSDAQ 전기·전자 N N N N N 2335 20 2 0.86 102949595 44251 47.93 2320 2350 2310 3005 1625 2315 2326.49 4.96 0 2593 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 391 4.39 0.28 12 0.26 532.00 8198.00 7070 20240612 -66.97 2050 20250409 13.90 3050 -23.44 20250106 2050 13.90 20250409 7070 -66.97 20240612 2050 13.90 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
6 20250513 120708 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 25 2 1.08 91236425 39245 42.51 2320 2345 2310 3005 1625 2315 2324.79 4.96 0 2058 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 392 4.40 0.29 12 0.23 532.00 8198.00 7070 20240612 -66.90 2050 20250409 14.15 3050 -23.28 20250106 2050 14.15 20250409 7070 -66.90 20240612 2050 14.15 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
7 20250513 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 2340 25 2 1.08 78692070 33888 36.71 2320 2345 2310 3005 1625 2315 2322.12 4.96 0 2312 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 392 4.40 0.29 12 0.20 532.00 8198.00 7070 20240612 -66.90 2050 20250409 14.15 3050 -23.28 20250106 2050 14.15 20250409 7070 -66.90 20240612 2050 14.15 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
8 20250513 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 0 3 0.00 51395255 22141 23.98 2320 2345 2310 3005 1625 2315 2321.27 4.96 0 2316 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 388 4.35 0.28 12 0.13 532.00 8198.00 7070 20240612 -67.26 2050 20250409 12.93 3050 -24.10 20250106 2050 12.93 20250409 7070 -67.26 20240612 2050 12.93 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
9 20250513 090711 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 0 3 0.00 17078400 7371 7.98 2320 2325 2315 3005 1625 2315 2316.97 4.96 0 -149 2375 2345 2295 2265 2215 2360 2280 84 690 500 1620 5 1 16748240 388 4.35 0.28 12 0.04 532.00 8198.00 7070 20240612 -67.26 2050 20250409 12.93 3050 -24.10 20250106 2050 12.93 20250409 7070 -67.26 20240612 2050 12.93 20250409 2.61 Y 094970 500 83 억 830135 N N 0 N 00 N
10 20250512 160654 57 100.00 KOSDAQ 전기·전자 N N N N N 2315 55 2 2.43 210504008 92014 191.25 2245 2325 2245 2935 1585 2260 2287.72 4.87 0 14690 2286 2272 2251 2237 2216 2262 2227 84 675 500 1580 5 1 16748240 388 4.35 0.28 12 0.55 532.00 8198.00 7070 20240612 -67.26 2050 20250409 12.93 3050 -24.10 20250106 2050 12.93 20250409 7070 -67.26 20240612 2050 12.93 20250409 2.86 Y 094970 500 83 억 816072 N N 0 N 00 N
11 20250512 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 50 2 2.21 178328323 78121 162.37 2245 2320 2245 2935 1585 2260 2282.72 4.87 0 13858 2286 2272 2251 2237 2216 2262 2227 84 675 500 1580 5 1 16748240 387 4.34 0.28 12 0.47 532.00 8198.00 7070 20240612 -67.33 2050 20250409 12.68 3050 -24.26 20250106 2050 12.68 20250409 7070 -67.33 20240612 2050 12.68 20250409 2.86 Y 094970 500 83 억 816072 N N 0 N 00 N
12 20250512 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 2310 50 2 2.21 170739675 74836 155.54 2245 2320 2245 2935 1585 2260 2281.52 4.87 0 13504 2286 2272 2251 2237 2216 2262 2227 84 675 500 1580 5 1 16748240 387 4.34 0.28 12 0.45 532.00 8198.00 7070 20240612 -67.33 2050 20250409 12.68 3050 -24.26 20250106 2050 12.68 20250409 7070 -67.33 20240612 2050 12.68 20250409 2.86 Y 094970 500 83 억 816072 N N 0 N 00 N