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
355690/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
20250513,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-30,5,-0.43,362131895,52701,293.50,7150,7150,6610,9030,4870,6950,6871.44,2.37,0,7518,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,374,-17.30,3.40,12,0.98,-400.00,2035.00,16550,20240509,-58.19,4445,20241209,55.68,8550,-19.06,20250226,5010,38.12,20250212,16500,-58.06,20240522,4445,55.68,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-110,5,-1.58,346621155,50454,280.99,7150,7150,6610,9030,4870,6950,6870.04,2.37,0,8638,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,370,-17.10,3.36,12,0.93,-400.00,2035.00,16550,20240509,-58.67,4445,20241209,53.88,8550,-20.00,20250226,5010,36.53,20250212,16500,-58.55,20240522,4445,53.88,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,141122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-60,5,-0.86,181099685,26520,147.69,7150,7150,6610,9030,4870,6950,6828.80,2.37,0,2493,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,372,-17.23,3.39,12,0.49,-400.00,2035.00,16550,20240509,-58.37,4445,20241209,55.01,8550,-19.42,20250226,5010,37.52,20250212,16500,-58.24,20240522,4445,55.01,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,131124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-200,5,-2.88,98964485,14488,80.69,7150,7150,6610,9030,4870,6950,6830.79,2.37,0,689,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,365,-16.88,3.32,12,0.27,-400.00,2035.00,16550,20240509,-59.21,4445,20241209,51.86,8550,-21.05,20250226,5010,34.73,20250212,16500,-59.09,20240522,4445,51.86,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-180,5,-2.59,82709915,12082,67.29,7150,7150,6610,9030,4870,6950,6845.71,2.37,0,716,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,366,-16.93,3.33,12,0.22,-400.00,2035.00,16550,20240509,-59.09,4445,20241209,52.31,8550,-20.82,20250226,5010,35.13,20250212,16500,-58.97,20240522,4445,52.31,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,111126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6855,-95,5,-1.37,72822290,10623,59.16,7150,7150,6610,9030,4870,6950,6855.15,2.37,0,992,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,371,-17.14,3.37,12,0.20,-400.00,2035.00,16550,20240509,-58.58,4445,20241209,54.22,8550,-19.82,20250226,5010,36.83,20250212,16500,-58.45,20240522,4445,54.22,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,101126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-70,5,-1.01,68948620,10060,56.03,7150,7150,6610,9030,4870,6950,6853.74,2.37,0,1239,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,372,-17.20,3.38,12,0.19,-400.00,2035.00,16550,20240509,-58.43,4445,20241209,54.78,8550,-19.53,20250226,5010,37.33,20250212,16500,-58.30,20240522,4445,54.78,20241209,0.78,Y,355690,500,27 억,,128345,N,N,149,N,00,N
20250513,091131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6610,-340,5,-4.89,35974550,5225,29.10,7150,7150,6610,9030,4870,6950,6885.08,2.37,0,1124,7423,7186,7043,6806,6663,7115,6735,27,2080,500,4170,10,1,5404980,357,-16.52,3.25,12,0.10,-400.00,2035.00,16550,20240509,-60.06,4445,20241209,48.71,8550,-22.69,20250226,5010,31.94,20250212,16500,-59.94,20240522,4445,48.71,20241209,0.78,Y,355690,500,27 억,,128345,Y,N,149,N,00,N
20250512,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6950,-280,5,-3.87,127685610,17952,83.32,7220,7280,6900,9390,5070,7230,7112.61,2.42,0,-1216,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,376,-17.38,3.42,12,0.33,-400.00,2035.00,16550,20240509,-58.01,4445,20241209,56.36,8550,-18.71,20250226,5010,38.72,20250212,16500,-57.88,20240522,4445,56.36,20241209,0.78,Y,355690,500,27 억,,130637,N,N,149,N,00,N
20250512,151115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-180,5,-2.49,123229940,17311,80.35,7220,7280,6900,9390,5070,7230,7118.59,2.42,0,-874,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,381,-17.62,3.46,12,0.32,-400.00,2035.00,16550,20240509,-57.40,4445,20241209,58.61,8550,-17.54,20250226,5010,40.72,20250212,16500,-57.27,20240522,4445,58.61,20241209,0.78,Y,355690,500,27 억,,130637,N,N,602,N,00,N
20250512,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7130,-100,5,-1.38,87343520,12229,56.76,7220,7280,6900,9390,5070,7230,7142.33,2.42,0,-941,7710,7470,7130,6890,6550,7590,7010,27,2160,500,4330,10,1,5404980,385,-17.82,3.50,12,0.23,-400.00,2035.00,16550,20240509,-56.92,4445,20241209,60.40,8550,-16.61,20250226,5010,42.32,20250212,16500,-56.79,20240522,4445,60.40,20241209,0.78,Y,355690,500,27 억,,130637,N,N,602,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 161107 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -30 5 -0.43 362131895 52701 293.50 7150 7150 6610 9030 4870 6950 6871.44 2.37 0 7518 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 374 -17.30 3.40 12 0.98 -400.00 2035.00 16550 20240509 -58.19 4445 20241209 55.68 8550 -19.06 20250226 5010 38.12 20250212 16500 -58.06 20240522 4445 55.68 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
3 20250513 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -110 5 -1.58 346621155 50454 280.99 7150 7150 6610 9030 4870 6950 6870.04 2.37 0 8638 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 370 -17.10 3.36 12 0.93 -400.00 2035.00 16550 20240509 -58.67 4445 20241209 53.88 8550 -20.00 20250226 5010 36.53 20250212 16500 -58.55 20240522 4445 53.88 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
4 20250513 141122 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -60 5 -0.86 181099685 26520 147.69 7150 7150 6610 9030 4870 6950 6828.80 2.37 0 2493 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 372 -17.23 3.39 12 0.49 -400.00 2035.00 16550 20240509 -58.37 4445 20241209 55.01 8550 -19.42 20250226 5010 37.52 20250212 16500 -58.24 20240522 4445 55.01 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
5 20250513 131124 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 -200 5 -2.88 98964485 14488 80.69 7150 7150 6610 9030 4870 6950 6830.79 2.37 0 689 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 365 -16.88 3.32 12 0.27 -400.00 2035.00 16550 20240509 -59.21 4445 20241209 51.86 8550 -21.05 20250226 5010 34.73 20250212 16500 -59.09 20240522 4445 51.86 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
6 20250513 121127 57 100.00 KOSDAQ 전기·전자 N N N N N 6770 -180 5 -2.59 82709915 12082 67.29 7150 7150 6610 9030 4870 6950 6845.71 2.37 0 716 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 366 -16.93 3.33 12 0.22 -400.00 2035.00 16550 20240509 -59.09 4445 20241209 52.31 8550 -20.82 20250226 5010 35.13 20250212 16500 -58.97 20240522 4445 52.31 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
7 20250513 111126 57 100.00 KOSDAQ 전기·전자 N N N N N 6855 -95 5 -1.37 72822290 10623 59.16 7150 7150 6610 9030 4870 6950 6855.15 2.37 0 992 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 371 -17.14 3.37 12 0.20 -400.00 2035.00 16550 20240509 -58.58 4445 20241209 54.22 8550 -19.82 20250226 5010 36.83 20250212 16500 -58.45 20240522 4445 54.22 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
8 20250513 101126 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 -70 5 -1.01 68948620 10060 56.03 7150 7150 6610 9030 4870 6950 6853.74 2.37 0 1239 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 372 -17.20 3.38 12 0.19 -400.00 2035.00 16550 20240509 -58.43 4445 20241209 54.78 8550 -19.53 20250226 5010 37.33 20250212 16500 -58.30 20240522 4445 54.78 20241209 0.78 Y 355690 500 27 억 128345 N N 149 N 00 N
9 20250513 091131 57 100.00 KOSDAQ 전기·전자 N N N N N 6610 -340 5 -4.89 35974550 5225 29.10 7150 7150 6610 9030 4870 6950 6885.08 2.37 0 1124 7423 7186 7043 6806 6663 7115 6735 27 2080 500 4170 10 1 5404980 357 -16.52 3.25 12 0.10 -400.00 2035.00 16550 20240509 -60.06 4445 20241209 48.71 8550 -22.69 20250226 5010 31.94 20250212 16500 -59.94 20240522 4445 48.71 20241209 0.78 Y 355690 500 27 억 128345 Y N 149 N 00 N
10 20250512 161102 57 100.00 KOSDAQ 전기·전자 N N N N N 6950 -280 5 -3.87 127685610 17952 83.32 7220 7280 6900 9390 5070 7230 7112.61 2.42 0 -1216 7710 7470 7130 6890 6550 7590 7010 27 2160 500 4330 10 1 5404980 376 -17.38 3.42 12 0.33 -400.00 2035.00 16550 20240509 -58.01 4445 20241209 56.36 8550 -18.71 20250226 5010 38.72 20250212 16500 -57.88 20240522 4445 56.36 20241209 0.78 Y 355690 500 27 억 130637 N N 149 N 00 N
11 20250512 151115 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -180 5 -2.49 123229940 17311 80.35 7220 7280 6900 9390 5070 7230 7118.59 2.42 0 -874 7710 7470 7130 6890 6550 7590 7010 27 2160 500 4330 10 1 5404980 381 -17.62 3.46 12 0.32 -400.00 2035.00 16550 20240509 -57.40 4445 20241209 58.61 8550 -17.54 20250226 5010 40.72 20250212 16500 -57.27 20240522 4445 58.61 20241209 0.78 Y 355690 500 27 억 130637 N N 602 N 00 N
12 20250512 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 7130 -100 5 -1.38 87343520 12229 56.76 7220 7280 6900 9390 5070 7230 7142.33 2.42 0 -941 7710 7470 7130 6890 6550 7590 7010 27 2160 500 4330 10 1 5404980 385 -17.82 3.50 12 0.23 -400.00 2035.00 16550 20240509 -56.92 4445 20241209 60.40 8550 -16.61 20250226 5010 42.32 20250212 16500 -56.79 20240522 4445 60.40 20241209 0.78 Y 355690 500 27 억 130637 N N 602 N 00 N