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
289930/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
20250513,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9600,-10,5,-0.10,1416631350,148612,34.92,9500,9680,9400,12490,6730,9610,9531.92,2.71,0,13523,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1202,-19.47,3.57,12,1.19,-493.00,2686.00,18500,20241025,-48.11,6630,20250203,44.80,11450,-16.16,20250509,6630,44.80,20250203,18500,-48.11,20241025,6630,44.80,20250203,0.66,Y,289930,500,62 억,,339284,N,N,381,N,00,N
20250513,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-70,5,-0.73,1362775245,142987,33.60,9500,9680,9400,12490,6730,9610,9530.50,2.71,0,14055,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1194,-19.35,3.55,12,1.14,-493.00,2686.00,18500,20241025,-48.43,6630,20250203,43.89,11450,-16.68,20250509,6630,43.89,20250203,18500,-48.43,20241025,6630,43.89,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9510,-100,5,-1.04,1284564710,134789,31.67,9500,9680,9400,12490,6730,9610,9529.91,2.71,0,12002,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1191,-19.29,3.54,12,1.08,-493.00,2686.00,18500,20241025,-48.59,6630,20250203,43.44,11450,-16.94,20250509,6630,43.44,20250203,18500,-48.59,20241025,6630,43.44,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,131027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,-90,5,-0.94,1117035650,117197,27.54,9500,9680,9400,12490,6730,9610,9530.94,2.71,0,11780,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1192,-19.31,3.54,12,0.94,-493.00,2686.00,18500,20241025,-48.54,6630,20250203,43.59,11450,-16.86,20250509,6630,43.59,20250203,18500,-48.54,20241025,6630,43.59,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-20,5,-0.21,976464140,102441,24.07,9500,9680,9400,12490,6730,9610,9531.60,2.71,0,17075,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1201,-19.45,3.57,12,0.82,-493.00,2686.00,18500,20241025,-48.16,6630,20250203,44.65,11450,-16.24,20250509,6630,44.65,20250203,18500,-48.16,20241025,6630,44.65,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9615,5,2,0.05,924686515,97038,22.80,9500,9680,9400,12490,6730,9610,9528.72,2.71,0,18136,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1204,-19.50,3.58,12,0.78,-493.00,2686.00,18500,20241025,-48.03,6630,20250203,45.02,11450,-16.03,20250509,6630,45.02,20250203,18500,-48.03,20241025,6630,45.02,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,101029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9630,20,2,0.21,691494235,72657,17.07,9500,9640,9400,12490,6730,9610,9516.63,2.71,0,15081,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1206,-19.53,3.59,12,0.58,-493.00,2686.00,18500,20241025,-47.95,6630,20250203,45.25,11450,-15.90,20250509,6630,45.25,20250203,18500,-47.95,20241025,6630,45.25,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250513,091034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,-160,5,-1.66,215047170,22633,5.32,9500,9590,9440,12490,6730,9610,9499.15,2.71,0,1079,10636,10122,9686,9172,8736,9905,8955,63,2880,500,5950,10,1,12519593,1183,-19.17,3.52,12,0.18,-493.00,2686.00,18500,20241025,-48.92,6630,20250203,42.53,11450,-17.47,20250509,6630,42.53,20250203,18500,-48.92,20241025,6630,42.53,20250203,0.66,Y,289930,500,62 억,,339284,N,N,1284,N,00,N
20250512,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9610,-900,5,-8.56,4074739145,422916,30.07,10120,10200,9250,13660,7360,10510,9634.63,2.99,0,-34645,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1203,-19.49,3.58,12,3.38,-493.00,2686.00,18500,20241025,-48.05,6630,20250203,44.95,11450,-16.07,20250509,6630,44.95,20250203,18500,-48.05,20241025,6630,44.95,20250203,0.49,Y,289930,500,62 억,,373972,N,N,1284,N,00,N
20250512,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,-920,5,-8.75,3960250015,410973,29.22,10120,10200,9250,13660,7360,10510,9636.03,2.99,0,-33807,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1201,-19.45,3.57,12,3.28,-493.00,2686.00,18500,20241025,-48.16,6630,20250203,44.65,11450,-16.24,20250509,6630,44.65,20250203,18500,-48.16,20241025,6630,44.65,20250203,0.49,Y,289930,500,62 억,,373972,N,N,2352,N,00,N
20250512,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-890,5,-8.47,3654952210,378949,26.94,10120,10200,9250,13660,7360,10510,9644.71,2.99,0,-34965,11970,11240,10720,9990,9470,10980,9730,63,3150,500,6510,10,1,12519593,1204,-19.51,3.58,12,3.03,-493.00,2686.00,18500,20241025,-48.00,6630,20250203,45.10,11450,-15.98,20250509,6630,45.10,20250203,18500,-48.00,20241025,6630,45.10,20250203,0.49,Y,289930,500,62 억,,373972,N,N,2352,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 161011 57 100.00 KOSDAQ 전기·전자 N N N N N 9600 -10 5 -0.10 1416631350 148612 34.92 9500 9680 9400 12490 6730 9610 9531.92 2.71 0 13523 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1202 -19.47 3.57 12 1.19 -493.00 2686.00 18500 20241025 -48.11 6630 20250203 44.80 11450 -16.16 20250509 6630 44.80 20250203 18500 -48.11 20241025 6630 44.80 20250203 0.66 Y 289930 500 62 억 339284 N N 381 N 00 N
3 20250513 151025 57 100.00 KOSDAQ 전기·전자 N N N N N 9540 -70 5 -0.73 1362775245 142987 33.60 9500 9680 9400 12490 6730 9610 9530.50 2.71 0 14055 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1194 -19.35 3.55 12 1.14 -493.00 2686.00 18500 20241025 -48.43 6630 20250203 43.89 11450 -16.68 20250509 6630 43.89 20250203 18500 -48.43 20241025 6630 43.89 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
4 20250513 141025 57 100.00 KOSDAQ 전기·전자 N N N N N 9510 -100 5 -1.04 1284564710 134789 31.67 9500 9680 9400 12490 6730 9610 9529.91 2.71 0 12002 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1191 -19.29 3.54 12 1.08 -493.00 2686.00 18500 20241025 -48.59 6630 20250203 43.44 11450 -16.94 20250509 6630 43.44 20250203 18500 -48.59 20241025 6630 43.44 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
5 20250513 131027 57 100.00 KOSDAQ 전기·전자 N N N N N 9520 -90 5 -0.94 1117035650 117197 27.54 9500 9680 9400 12490 6730 9610 9530.94 2.71 0 11780 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1192 -19.31 3.54 12 0.94 -493.00 2686.00 18500 20241025 -48.54 6630 20250203 43.59 11450 -16.86 20250509 6630 43.59 20250203 18500 -48.54 20241025 6630 43.59 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
6 20250513 121030 57 100.00 KOSDAQ 전기·전자 N N N N N 9590 -20 5 -0.21 976464140 102441 24.07 9500 9680 9400 12490 6730 9610 9531.60 2.71 0 17075 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1201 -19.45 3.57 12 0.82 -493.00 2686.00 18500 20241025 -48.16 6630 20250203 44.65 11450 -16.24 20250509 6630 44.65 20250203 18500 -48.16 20241025 6630 44.65 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
7 20250513 111029 57 100.00 KOSDAQ 전기·전자 N N N N N 9615 5 2 0.05 924686515 97038 22.80 9500 9680 9400 12490 6730 9610 9528.72 2.71 0 18136 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1204 -19.50 3.58 12 0.78 -493.00 2686.00 18500 20241025 -48.03 6630 20250203 45.02 11450 -16.03 20250509 6630 45.02 20250203 18500 -48.03 20241025 6630 45.02 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
8 20250513 101029 57 100.00 KOSDAQ 전기·전자 N N N N N 9630 20 2 0.21 691494235 72657 17.07 9500 9640 9400 12490 6730 9610 9516.63 2.71 0 15081 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1206 -19.53 3.59 12 0.58 -493.00 2686.00 18500 20241025 -47.95 6630 20250203 45.25 11450 -15.90 20250509 6630 45.25 20250203 18500 -47.95 20241025 6630 45.25 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
9 20250513 091034 57 100.00 KOSDAQ 전기·전자 N N N N N 9450 -160 5 -1.66 215047170 22633 5.32 9500 9590 9440 12490 6730 9610 9499.15 2.71 0 1079 10636 10122 9686 9172 8736 9905 8955 63 2880 500 5950 10 1 12519593 1183 -19.17 3.52 12 0.18 -493.00 2686.00 18500 20241025 -48.92 6630 20250203 42.53 11450 -17.47 20250509 6630 42.53 20250203 18500 -48.92 20241025 6630 42.53 20250203 0.66 Y 289930 500 62 억 339284 N N 1284 N 00 N
10 20250512 161007 57 100.00 KOSDAQ 전기·전자 N N N N N 9610 -900 5 -8.56 4074739145 422916 30.07 10120 10200 9250 13660 7360 10510 9634.63 2.99 0 -34645 11970 11240 10720 9990 9470 10980 9730 63 3150 500 6510 10 1 12519593 1203 -19.49 3.58 12 3.38 -493.00 2686.00 18500 20241025 -48.05 6630 20250203 44.95 11450 -16.07 20250509 6630 44.95 20250203 18500 -48.05 20241025 6630 44.95 20250203 0.49 Y 289930 500 62 억 373972 N N 1284 N 00 N
11 20250512 151018 57 100.00 KOSDAQ 전기·전자 N N N N N 9590 -920 5 -8.75 3960250015 410973 29.22 10120 10200 9250 13660 7360 10510 9636.03 2.99 0 -33807 11970 11240 10720 9990 9470 10980 9730 63 3150 500 6510 10 1 12519593 1201 -19.45 3.57 12 3.28 -493.00 2686.00 18500 20241025 -48.16 6630 20250203 44.65 11450 -16.24 20250509 6630 44.65 20250203 18500 -48.16 20241025 6630 44.65 20250203 0.49 Y 289930 500 62 억 373972 N N 2352 N 00 N
12 20250512 141017 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 -890 5 -8.47 3654952210 378949 26.94 10120 10200 9250 13660 7360 10510 9644.71 2.99 0 -34965 11970 11240 10720 9990 9470 10980 9730 63 3150 500 6510 10 1 12519593 1204 -19.51 3.58 12 3.03 -493.00 2686.00 18500 20241025 -48.00 6630 20250203 45.10 11450 -15.98 20250509 6630 45.10 20250203 18500 -48.00 20241025 6630 45.10 20250203 0.49 Y 289930 500 62 억 373972 N N 2352 N 00 N