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
199820/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
20250513,160843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9030,40,2,0.44,817266060,90656,36.76,9140,9180,8920,11680,6300,8990,9015.02,2.23,0,-7047,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2006,19.46,1.32,12,0.41,464.00,6862.00,15450,20240528,-41.55,5700,20240805,58.42,15120,-40.28,20250117,7090,27.36,20250409,27350,-66.98,20240516,5700,58.42,20240805,5.36,Y,199820,500,111 억,,495664,N,N,7085,N,00,N
20250513,150854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,767619590,85148,34.53,9140,9180,8920,11680,6300,8990,9015.12,2.23,0,-8621,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.38,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9000,10,2,0.11,685459690,76022,30.83,9140,9180,8920,11680,6300,8990,9016.60,2.23,0,-8888,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2000,19.40,1.31,12,0.34,464.00,6862.00,15450,20240528,-41.75,5700,20240805,57.89,15120,-40.48,20250117,7090,26.94,20250409,27350,-67.09,20240516,5700,57.89,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,130856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,0,3,0.00,615641550,68244,27.68,9140,9180,8920,11680,6300,8990,9021.18,2.23,0,-8229,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,1998,19.38,1.31,12,0.31,464.00,6862.00,15450,20240528,-41.81,5700,20240805,57.72,15120,-40.54,20250117,7090,26.80,20250409,27350,-67.13,20240516,5700,57.72,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,120900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,559815070,62043,25.16,9140,9180,8920,11680,6300,8990,9023.02,2.23,0,-4375,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.28,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,110858,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,30,2,0.33,519181180,57527,23.33,9140,9180,8920,11680,6300,8990,9025.00,2.23,0,-2643,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2004,19.44,1.31,12,0.26,464.00,6862.00,15450,20240528,-41.62,5700,20240805,58.25,15120,-40.34,20250117,7090,27.22,20250409,27350,-67.02,20240516,5700,58.25,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,100859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9010,20,2,0.22,435016910,48171,19.54,9140,9180,8920,11680,6300,8990,9030.68,2.23,0,-1206,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2002,19.42,1.31,12,0.22,464.00,6862.00,15450,20240528,-41.68,5700,20240805,58.07,15120,-40.41,20250117,7090,27.08,20250409,27350,-67.06,20240516,5700,58.07,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250513,090902,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9070,80,2,0.89,108023770,11852,4.81,9140,9180,9060,11680,6300,8990,9114.39,2.23,0,-2979,9256,9122,8986,8852,8716,9190,8920,111,2690,500,5570,10,1,22220000,2015,19.55,1.32,12,0.05,464.00,6862.00,15450,20240528,-41.29,5700,20240805,59.12,15120,-40.01,20250117,7090,27.93,20250409,27350,-66.84,20240516,5700,59.12,20240805,5.36,Y,199820,500,111 억,,495664,N,N,11359,N,00,N
20250512,160840,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8990,200,2,2.28,2228768020,246586,268.70,8850,9120,8850,11420,6160,8790,9038.50,2.16,0,21913,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,1998,19.38,1.31,12,1.11,464.00,6862.00,15450,20240528,-41.81,5700,20240805,57.72,15120,-40.54,20250117,7090,26.80,20250409,27350,-67.13,20240516,5700,57.72,20240805,5.32,Y,199820,500,111 억,,479544,N,N,11359,N,00,N
20250512,150849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8960,170,2,1.93,2099057120,232126,252.94,8850,9120,8850,11420,6160,8790,9042.75,2.16,0,20003,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,1991,19.31,1.31,12,1.04,464.00,6862.00,15450,20240528,-42.01,5700,20240805,57.19,15120,-40.74,20250117,7090,26.38,20250409,27350,-67.24,20240516,5700,57.19,20240805,5.32,Y,199820,500,111 억,,479544,N,N,6303,N,00,N
20250512,140848,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9020,230,2,2.62,1929342670,213186,232.30,8850,9120,8850,11420,6160,8790,9050.04,2.16,0,28292,9030,8910,8830,8710,8630,8870,8670,111,2630,500,5440,10,1,22220000,2004,19.44,1.31,12,0.96,464.00,6862.00,15450,20240528,-41.62,5700,20240805,58.25,15120,-40.34,20250117,7090,27.22,20250409,27350,-67.02,20240516,5700,58.25,20240805,5.32,Y,199820,500,111 억,,479544,N,N,6303,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 160843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9030 40 2 0.44 817266060 90656 36.76 9140 9180 8920 11680 6300 8990 9015.02 2.23 0 -7047 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2006 19.46 1.32 12 0.41 464.00 6862.00 15450 20240528 -41.55 5700 20240805 58.42 15120 -40.28 20250117 7090 27.36 20250409 27350 -66.98 20240516 5700 58.42 20240805 5.36 Y 199820 500 111 억 495664 N N 7085 N 00 N
3 20250513 150854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9010 20 2 0.22 767619590 85148 34.53 9140 9180 8920 11680 6300 8990 9015.12 2.23 0 -8621 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2002 19.42 1.31 12 0.38 464.00 6862.00 15450 20240528 -41.68 5700 20240805 58.07 15120 -40.41 20250117 7090 27.08 20250409 27350 -67.06 20240516 5700 58.07 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
4 20250513 140855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9000 10 2 0.11 685459690 76022 30.83 9140 9180 8920 11680 6300 8990 9016.60 2.23 0 -8888 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2000 19.40 1.31 12 0.34 464.00 6862.00 15450 20240528 -41.75 5700 20240805 57.89 15120 -40.48 20250117 7090 26.94 20250409 27350 -67.09 20240516 5700 57.89 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
5 20250513 130856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8990 0 3 0.00 615641550 68244 27.68 9140 9180 8920 11680 6300 8990 9021.18 2.23 0 -8229 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 1998 19.38 1.31 12 0.31 464.00 6862.00 15450 20240528 -41.81 5700 20240805 57.72 15120 -40.54 20250117 7090 26.80 20250409 27350 -67.13 20240516 5700 57.72 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
6 20250513 120900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9010 20 2 0.22 559815070 62043 25.16 9140 9180 8920 11680 6300 8990 9023.02 2.23 0 -4375 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2002 19.42 1.31 12 0.28 464.00 6862.00 15450 20240528 -41.68 5700 20240805 58.07 15120 -40.41 20250117 7090 27.08 20250409 27350 -67.06 20240516 5700 58.07 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
7 20250513 110858 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9020 30 2 0.33 519181180 57527 23.33 9140 9180 8920 11680 6300 8990 9025.00 2.23 0 -2643 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2004 19.44 1.31 12 0.26 464.00 6862.00 15450 20240528 -41.62 5700 20240805 58.25 15120 -40.34 20250117 7090 27.22 20250409 27350 -67.02 20240516 5700 58.25 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
8 20250513 100859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9010 20 2 0.22 435016910 48171 19.54 9140 9180 8920 11680 6300 8990 9030.68 2.23 0 -1206 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2002 19.42 1.31 12 0.22 464.00 6862.00 15450 20240528 -41.68 5700 20240805 58.07 15120 -40.41 20250117 7090 27.08 20250409 27350 -67.06 20240516 5700 58.07 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
9 20250513 090902 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9070 80 2 0.89 108023770 11852 4.81 9140 9180 9060 11680 6300 8990 9114.39 2.23 0 -2979 9256 9122 8986 8852 8716 9190 8920 111 2690 500 5570 10 1 22220000 2015 19.55 1.32 12 0.05 464.00 6862.00 15450 20240528 -41.29 5700 20240805 59.12 15120 -40.01 20250117 7090 27.93 20250409 27350 -66.84 20240516 5700 59.12 20240805 5.36 Y 199820 500 111 억 495664 N N 11359 N 00 N
10 20250512 160840 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8990 200 2 2.28 2228768020 246586 268.70 8850 9120 8850 11420 6160 8790 9038.50 2.16 0 21913 9030 8910 8830 8710 8630 8870 8670 111 2630 500 5440 10 1 22220000 1998 19.38 1.31 12 1.11 464.00 6862.00 15450 20240528 -41.81 5700 20240805 57.72 15120 -40.54 20250117 7090 26.80 20250409 27350 -67.13 20240516 5700 57.72 20240805 5.32 Y 199820 500 111 억 479544 N N 11359 N 00 N
11 20250512 150849 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8960 170 2 1.93 2099057120 232126 252.94 8850 9120 8850 11420 6160 8790 9042.75 2.16 0 20003 9030 8910 8830 8710 8630 8870 8670 111 2630 500 5440 10 1 22220000 1991 19.31 1.31 12 1.04 464.00 6862.00 15450 20240528 -42.01 5700 20240805 57.19 15120 -40.74 20250117 7090 26.38 20250409 27350 -67.24 20240516 5700 57.19 20240805 5.32 Y 199820 500 111 억 479544 N N 6303 N 00 N
12 20250512 140848 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9020 230 2 2.62 1929342670 213186 232.30 8850 9120 8850 11420 6160 8790 9050.04 2.16 0 28292 9030 8910 8830 8710 8630 8870 8670 111 2630 500 5440 10 1 22220000 2004 19.44 1.31 12 0.96 464.00 6862.00 15450 20240528 -41.62 5700 20240805 58.25 15120 -40.34 20250117 7090 27.22 20250409 27350 -67.02 20240516 5700 58.25 20240805 5.32 Y 199820 500 111 억 479544 N N 6303 N 00 N