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
214430/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
20250513,160900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62900,-600,5,-0.94,3206881250,51484,62.33,62200,63600,60000,82500,44500,63500,62288.89,3.62,0,3321,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4470,29.87,4.08,12,0.72,2106.00,15407.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,2.79,Y,214430,500,35 억,,257446,N,N,933,N,00,N
20250513,150911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,63000,-500,5,-0.79,3157808650,50704,61.38,62200,63600,60000,82500,44500,63500,62279.28,3.62,0,3164,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4477,29.91,4.09,12,0.71,2106.00,15407.00,66200,20250218,-4.83,24600,20240805,156.10,66200,-4.83,20250218,42700,47.54,20250205,66200,-4.83,20250218,24600,156.10,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,140912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62900,-600,5,-0.94,2760214650,44390,53.74,62200,63600,60000,82500,44500,63500,62181.00,3.62,0,1528,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4470,29.87,4.08,12,0.62,2106.00,15407.00,66200,20250218,-4.98,24600,20240805,155.69,66200,-4.98,20250218,42700,47.31,20250205,66200,-4.98,20250218,24600,155.69,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62600,-900,5,-1.42,2282262450,36750,44.49,62200,63600,60000,82500,44500,63500,62102.38,3.62,0,442,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4449,29.72,4.06,12,0.52,2106.00,15407.00,66200,20250218,-5.44,24600,20240805,154.47,66200,-5.44,20250218,42700,46.60,20250205,66200,-5.44,20250218,24600,154.47,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,63100,-400,5,-0.63,2053713850,33110,40.08,62200,63600,60000,82500,44500,63500,62027.00,3.62,0,1263,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4484,29.96,4.10,12,0.47,2106.00,15407.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62800,-700,5,-1.10,1810635350,29249,35.41,62200,63600,60000,82500,44500,63500,61904.18,3.62,0,1684,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4463,29.82,4.08,12,0.41,2106.00,15407.00,66200,20250218,-5.14,24600,20240805,155.28,66200,-5.14,20250218,42700,47.07,20250205,66200,-5.14,20250218,24600,155.28,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,100915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,62800,-700,5,-1.10,1445929500,23470,28.41,62200,63300,60000,82500,44500,63500,61607.56,3.62,0,2534,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4463,29.82,4.08,12,0.33,2106.00,15407.00,66200,20250218,-5.14,24600,20240805,155.28,66200,-5.14,20250218,42700,47.07,20250205,66200,-5.14,20250218,24600,155.28,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250513,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,61200,-2300,5,-3.62,532573700,8654,10.48,62200,62300,60800,82500,44500,63500,61540.76,3.62,0,348,68033,65766,63633,61366,59233,64700,60300,36,19000,500,46990,100,1,7106760,4349,29.06,3.97,12,0.12,2106.00,15407.00,66200,20250218,-7.55,24600,20240805,148.78,66200,-7.55,20250218,42700,43.33,20250205,66200,-7.55,20250218,24600,148.78,20240805,2.79,Y,214430,500,35 억,,257446,N,N,2190,N,00,N
20250512,160856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63500,-1700,5,-2.61,5266206500,82605,145.16,65900,65900,61500,84700,45700,65200,63751.67,3.80,0,-11759,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4513,30.15,4.12,12,1.16,2106.00,15407.00,66200,20250218,-4.08,24600,20240805,158.13,66200,-4.08,20250218,42700,48.71,20250205,66200,-4.08,20250218,24600,158.13,20240805,2.63,Y,214430,500,35 억,,269926,N,N,2190,N,00,N
20250512,150906,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,63100,-2100,5,-3.22,5201637500,81585,143.36,65900,65900,61500,84700,45700,65200,63757.28,3.80,0,-11824,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4484,29.96,4.10,12,1.15,2106.00,15407.00,66200,20250218,-4.68,24600,20240805,156.50,66200,-4.68,20250218,42700,47.78,20250205,66200,-4.68,20250218,24600,156.50,20240805,2.63,Y,214430,500,35 억,,269926,N,N,930,N,00,N
20250512,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,64000,-1200,5,-1.84,4285033300,67088,117.89,65900,65900,61500,84700,45700,65200,63871.83,3.80,0,-10517,67600,66400,64800,63600,62000,67000,64200,36,19500,500,48240,100,1,7106760,4548,30.39,4.15,12,0.94,2106.00,15407.00,66200,20250218,-3.32,24600,20240805,160.16,66200,-3.32,20250218,42700,49.88,20250205,66200,-3.32,20250218,24600,160.16,20240805,2.63,Y,214430,500,35 억,,269926,N,N,930,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 160900 57 100.00 KOSDAQ 전기·전자 N N N N N 62900 -600 5 -0.94 3206881250 51484 62.33 62200 63600 60000 82500 44500 63500 62288.89 3.62 0 3321 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4470 29.87 4.08 12 0.72 2106.00 15407.00 66200 20250218 -4.98 24600 20240805 155.69 66200 -4.98 20250218 42700 47.31 20250205 66200 -4.98 20250218 24600 155.69 20240805 2.79 Y 214430 500 35 억 257446 N N 933 N 00 N
3 20250513 150911 57 100.00 KOSDAQ 전기·전자 N N N N N 63000 -500 5 -0.79 3157808650 50704 61.38 62200 63600 60000 82500 44500 63500 62279.28 3.62 0 3164 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4477 29.91 4.09 12 0.71 2106.00 15407.00 66200 20250218 -4.83 24600 20240805 156.10 66200 -4.83 20250218 42700 47.54 20250205 66200 -4.83 20250218 24600 156.10 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
4 20250513 140912 57 100.00 KOSDAQ 전기·전자 N N N N N 62900 -600 5 -0.94 2760214650 44390 53.74 62200 63600 60000 82500 44500 63500 62181.00 3.62 0 1528 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4470 29.87 4.08 12 0.62 2106.00 15407.00 66200 20250218 -4.98 24600 20240805 155.69 66200 -4.98 20250218 42700 47.31 20250205 66200 -4.98 20250218 24600 155.69 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
5 20250513 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 62600 -900 5 -1.42 2282262450 36750 44.49 62200 63600 60000 82500 44500 63500 62102.38 3.62 0 442 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4449 29.72 4.06 12 0.52 2106.00 15407.00 66200 20250218 -5.44 24600 20240805 154.47 66200 -5.44 20250218 42700 46.60 20250205 66200 -5.44 20250218 24600 154.47 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
6 20250513 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 63100 -400 5 -0.63 2053713850 33110 40.08 62200 63600 60000 82500 44500 63500 62027.00 3.62 0 1263 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4484 29.96 4.10 12 0.47 2106.00 15407.00 66200 20250218 -4.68 24600 20240805 156.50 66200 -4.68 20250218 42700 47.78 20250205 66200 -4.68 20250218 24600 156.50 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
7 20250513 110915 57 100.00 KOSDAQ 전기·전자 N N N N N 62800 -700 5 -1.10 1810635350 29249 35.41 62200 63600 60000 82500 44500 63500 61904.18 3.62 0 1684 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4463 29.82 4.08 12 0.41 2106.00 15407.00 66200 20250218 -5.14 24600 20240805 155.28 66200 -5.14 20250218 42700 47.07 20250205 66200 -5.14 20250218 24600 155.28 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
8 20250513 100915 57 100.00 KOSDAQ 전기·전자 N N N N N 62800 -700 5 -1.10 1445929500 23470 28.41 62200 63300 60000 82500 44500 63500 61607.56 3.62 0 2534 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4463 29.82 4.08 12 0.33 2106.00 15407.00 66200 20250218 -5.14 24600 20240805 155.28 66200 -5.14 20250218 42700 47.07 20250205 66200 -5.14 20250218 24600 155.28 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
9 20250513 090919 57 100.00 KOSDAQ 전기·전자 N N N N N 61200 -2300 5 -3.62 532573700 8654 10.48 62200 62300 60800 82500 44500 63500 61540.76 3.62 0 348 68033 65766 63633 61366 59233 64700 60300 36 19000 500 46990 100 1 7106760 4349 29.06 3.97 12 0.12 2106.00 15407.00 66200 20250218 -7.55 24600 20240805 148.78 66200 -7.55 20250218 42700 43.33 20250205 66200 -7.55 20250218 24600 148.78 20240805 2.79 Y 214430 500 35 억 257446 N N 2190 N 00 N
10 20250512 160856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 63500 -1700 5 -2.61 5266206500 82605 145.16 65900 65900 61500 84700 45700 65200 63751.67 3.80 0 -11759 67600 66400 64800 63600 62000 67000 64200 36 19500 500 48240 100 1 7106760 4513 30.15 4.12 12 1.16 2106.00 15407.00 66200 20250218 -4.08 24600 20240805 158.13 66200 -4.08 20250218 42700 48.71 20250205 66200 -4.08 20250218 24600 158.13 20240805 2.63 Y 214430 500 35 억 269926 N N 2190 N 00 N
11 20250512 150906 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 63100 -2100 5 -3.22 5201637500 81585 143.36 65900 65900 61500 84700 45700 65200 63757.28 3.80 0 -11824 67600 66400 64800 63600 62000 67000 64200 36 19500 500 48240 100 1 7106760 4484 29.96 4.10 12 1.15 2106.00 15407.00 66200 20250218 -4.68 24600 20240805 156.50 66200 -4.68 20250218 42700 47.78 20250205 66200 -4.68 20250218 24600 156.50 20240805 2.63 Y 214430 500 35 억 269926 N N 930 N 00 N
12 20250512 140904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 64000 -1200 5 -1.84 4285033300 67088 117.89 65900 65900 61500 84700 45700 65200 63871.83 3.80 0 -10517 67600 66400 64800 63600 62000 67000 64200 36 19500 500 48240 100 1 7106760 4548 30.39 4.15 12 0.94 2106.00 15407.00 66200 20250218 -3.32 24600 20240805 160.16 66200 -3.32 20250218 42700 49.88 20250205 66200 -3.32 20250218 24600 160.16 20240805 2.63 Y 214430 500 35 억 269926 N N 930 N 00 N