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
333620/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
20250513,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,40,2,0.54,117955850,15796,106.34,7410,7540,7390,9620,5180,7400,7467.45,2.01,0,420,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,785,7.73,1.18,12,0.15,962.00,6331.00,13760,20240614,-45.93,6310,20250409,17.91,9650,-22.90,20250226,6310,17.91,20250409,13760,-45.93,20240614,6310,17.91,20250409,1.67,Y,333620,100,10 억,,212701,N,N,1710,N,00,N
20250513,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,110,2,1.49,114944110,15393,103.63,7410,7540,7390,9620,5180,7400,7467.30,2.01,0,496,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,793,7.81,1.19,12,0.15,962.00,6331.00,13760,20240614,-45.42,6310,20250409,19.02,9650,-22.18,20250226,6310,19.02,20250409,13760,-45.42,20240614,6310,19.02,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,50,2,0.68,98277110,13165,88.63,7410,7540,7390,9620,5180,7400,7465.03,2.01,0,495,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,786,7.74,1.18,12,0.12,962.00,6331.00,13760,20240614,-45.86,6310,20250409,18.07,9650,-22.80,20250226,6310,18.07,20250409,13760,-45.86,20240614,6310,18.07,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,131107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,50,2,0.68,80320520,10765,72.47,7410,7520,7390,9620,5180,7400,7461.27,2.01,0,639,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,786,7.74,1.18,12,0.10,962.00,6331.00,13760,20240614,-45.86,6310,20250409,18.07,9650,-22.80,20250226,6310,18.07,20250409,13760,-45.86,20240614,6310,18.07,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,100,2,1.35,71299860,9556,64.33,7410,7520,7390,9620,5180,7400,7461.27,2.01,0,146,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,792,7.80,1.18,12,0.09,962.00,6331.00,13760,20240614,-45.49,6310,20250409,18.86,9650,-22.28,20250226,6310,18.86,20250409,13760,-45.49,20240614,6310,18.86,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,70,2,0.95,43646360,5864,39.48,7410,7490,7390,9620,5180,7400,7443.10,2.01,0,1593,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,789,7.77,1.18,12,0.06,962.00,6331.00,13760,20240614,-45.71,6310,20250409,18.38,9650,-22.59,20250226,6310,18.38,20250409,13760,-45.71,20240614,6310,18.38,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,101109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,0,3,0.00,16457160,2220,14.95,7410,7490,7390,9620,5180,7400,7413.14,2.01,0,-671,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,781,7.69,1.17,12,0.02,962.00,6331.00,13760,20240614,-46.22,6310,20250409,17.27,9650,-23.32,20250226,6310,17.27,20250409,13760,-46.22,20240614,6310,17.27,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250513,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7470,70,2,0.95,3481430,467,3.14,7410,7490,7410,9620,5180,7400,7454.88,2.01,0,-313,7486,7442,7356,7312,7226,7465,7335,11,2220,100,5320,10,1,10556344,789,7.77,1.18,12,0.00,962.00,6331.00,13760,20240614,-45.71,6310,20250409,18.38,9650,-22.59,20250226,6310,18.38,20250409,13760,-45.71,20240614,6310,18.38,20250409,1.67,Y,333620,100,10 억,,212701,N,N,2143,N,00,N
20250512,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,60,2,0.82,108947360,14854,114.20,7340,7400,7270,9540,5140,7340,7334.54,1.96,0,6228,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,781,7.69,1.17,12,0.14,962.00,6331.00,13760,20240614,-46.22,6310,20250409,17.27,9650,-23.32,20250226,6310,17.27,20250409,13760,-46.22,20240614,6310,17.27,20250409,1.67,Y,333620,100,10 억,,206908,N,N,2143,N,00,N
20250512,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,20,2,0.27,96961990,13230,101.71,7340,7380,7270,9540,5140,7340,7328.95,1.96,0,5127,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,777,7.65,1.16,12,0.13,962.00,6331.00,13760,20240614,-46.51,6310,20250409,16.64,9650,-23.73,20250226,6310,16.64,20250409,13760,-46.51,20240614,6310,16.64,20250409,1.67,Y,333620,100,10 억,,206908,N,N,662,N,00,N
20250512,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,10,2,0.14,90454440,12345,94.91,7340,7380,7270,9540,5140,7340,7327.21,1.96,0,5126,7586,7462,7366,7242,7146,7415,7195,11,2200,100,5280,10,1,10556344,776,7.64,1.16,12,0.12,962.00,6331.00,13760,20240614,-46.58,6310,20250409,16.48,9650,-23.83,20250226,6310,16.48,20250409,13760,-46.58,20240614,6310,16.48,20250409,1.67,Y,333620,100,10 억,,206908,N,N,662,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 161049 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 40 2 0.54 117955850 15796 106.34 7410 7540 7390 9620 5180 7400 7467.45 2.01 0 420 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 785 7.73 1.18 12 0.15 962.00 6331.00 13760 20240614 -45.93 6310 20250409 17.91 9650 -22.90 20250226 6310 17.91 20250409 13760 -45.93 20240614 6310 17.91 20250409 1.67 Y 333620 100 10 억 212701 N N 1710 N 00 N
3 20250513 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 110 2 1.49 114944110 15393 103.63 7410 7540 7390 9620 5180 7400 7467.30 2.01 0 496 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 793 7.81 1.19 12 0.15 962.00 6331.00 13760 20240614 -45.42 6310 20250409 19.02 9650 -22.18 20250226 6310 19.02 20250409 13760 -45.42 20240614 6310 19.02 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
4 20250513 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 50 2 0.68 98277110 13165 88.63 7410 7540 7390 9620 5180 7400 7465.03 2.01 0 495 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 786 7.74 1.18 12 0.12 962.00 6331.00 13760 20240614 -45.86 6310 20250409 18.07 9650 -22.80 20250226 6310 18.07 20250409 13760 -45.86 20240614 6310 18.07 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
5 20250513 131107 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 50 2 0.68 80320520 10765 72.47 7410 7520 7390 9620 5180 7400 7461.27 2.01 0 639 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 786 7.74 1.18 12 0.10 962.00 6331.00 13760 20240614 -45.86 6310 20250409 18.07 9650 -22.80 20250226 6310 18.07 20250409 13760 -45.86 20240614 6310 18.07 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
6 20250513 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 100 2 1.35 71299860 9556 64.33 7410 7520 7390 9620 5180 7400 7461.27 2.01 0 146 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 792 7.80 1.18 12 0.09 962.00 6331.00 13760 20240614 -45.49 6310 20250409 18.86 9650 -22.28 20250226 6310 18.86 20250409 13760 -45.49 20240614 6310 18.86 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
7 20250513 111108 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 70 2 0.95 43646360 5864 39.48 7410 7490 7390 9620 5180 7400 7443.10 2.01 0 1593 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 789 7.77 1.18 12 0.06 962.00 6331.00 13760 20240614 -45.71 6310 20250409 18.38 9650 -22.59 20250226 6310 18.38 20250409 13760 -45.71 20240614 6310 18.38 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
8 20250513 101109 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 0 3 0.00 16457160 2220 14.95 7410 7490 7390 9620 5180 7400 7413.14 2.01 0 -671 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 781 7.69 1.17 12 0.02 962.00 6331.00 13760 20240614 -46.22 6310 20250409 17.27 9650 -23.32 20250226 6310 17.27 20250409 13760 -46.22 20240614 6310 17.27 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
9 20250513 091114 57 100.00 KOSDAQ 전기·전자 N N N N N 7470 70 2 0.95 3481430 467 3.14 7410 7490 7410 9620 5180 7400 7454.88 2.01 0 -313 7486 7442 7356 7312 7226 7465 7335 11 2220 100 5320 10 1 10556344 789 7.77 1.18 12 0.00 962.00 6331.00 13760 20240614 -45.71 6310 20250409 18.38 9650 -22.59 20250226 6310 18.38 20250409 13760 -45.71 20240614 6310 18.38 20250409 1.67 Y 333620 100 10 억 212701 N N 2143 N 00 N
10 20250512 161046 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 60 2 0.82 108947360 14854 114.20 7340 7400 7270 9540 5140 7340 7334.54 1.96 0 6228 7586 7462 7366 7242 7146 7415 7195 11 2200 100 5280 10 1 10556344 781 7.69 1.17 12 0.14 962.00 6331.00 13760 20240614 -46.22 6310 20250409 17.27 9650 -23.32 20250226 6310 17.27 20250409 13760 -46.22 20240614 6310 17.27 20250409 1.67 Y 333620 100 10 억 206908 N N 2143 N 00 N
11 20250512 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 20 2 0.27 96961990 13230 101.71 7340 7380 7270 9540 5140 7340 7328.95 1.96 0 5127 7586 7462 7366 7242 7146 7415 7195 11 2200 100 5280 10 1 10556344 777 7.65 1.16 12 0.13 962.00 6331.00 13760 20240614 -46.51 6310 20250409 16.64 9650 -23.73 20250226 6310 16.64 20250409 13760 -46.51 20240614 6310 16.64 20250409 1.67 Y 333620 100 10 억 206908 N N 662 N 00 N
12 20250512 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 10 2 0.14 90454440 12345 94.91 7340 7380 7270 9540 5140 7340 7327.21 1.96 0 5126 7586 7462 7366 7242 7146 7415 7195 11 2200 100 5280 10 1 10556344 776 7.64 1.16 12 0.12 962.00 6331.00 13760 20240614 -46.58 6310 20250409 16.48 9650 -23.83 20250226 6310 16.48 20250409 13760 -46.58 20240614 6310 16.48 20250409 1.67 Y 333620 100 10 억 206908 N N 662 N 00 N