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
357580/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
20250513,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,74958695,12632,229.59,5940,6030,5880,7800,4200,6000,5934.03,0.88,0,-1387,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.11,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1652,N,00,N
20250513,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-30,5,-0.50,73302135,12354,224.54,5940,6030,5880,7800,4200,6000,5933.47,0.88,0,-1337,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,670,38.52,1.62,12,0.11,155.00,3691.00,12280,20240522,-51.38,4445,20241209,34.31,7900,-24.43,20250210,4660,28.11,20250203,12280,-51.38,20240522,4445,34.31,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,-60,5,-1.00,68347755,11522,209.41,5940,6030,5880,7800,4200,6000,5931.93,0.88,0,-1450,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,666,38.32,1.61,12,0.10,155.00,3691.00,12280,20240522,-51.63,4445,20241209,33.63,7900,-24.81,20250210,4660,27.47,20250203,12280,-51.63,20240522,4445,33.63,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,131126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,-70,5,-1.17,29620490,4972,90.37,5940,6030,5930,7800,4200,6000,5957.46,0.88,0,-396,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,665,38.26,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.71,4445,20241209,33.41,7900,-24.94,20250210,4660,27.25,20250203,12280,-51.71,20240522,4445,33.41,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,121130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,19238110,3226,58.63,5940,6030,5940,7800,4200,6000,5963.46,0.88,0,27,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.03,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,111128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,14450900,2422,44.02,5940,6030,5940,7800,4200,6000,5966.52,0.88,0,88,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.02,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,101128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,-40,5,-0.67,6505490,1088,19.77,5940,6030,5940,7800,4200,6000,5979.31,0.88,0,-114,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,669,38.45,1.61,12,0.01,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250513,091133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5950,-50,5,-0.83,874240,147,2.67,5940,6030,5940,7800,4200,6000,5947.21,0.88,0,15,6120,6060,5980,5920,5840,6090,5950,56,1800,500,4080,10,1,11220264,668,38.39,1.61,12,0.00,155.00,3691.00,12280,20240522,-51.55,4445,20241209,33.86,7900,-24.68,20250210,4660,27.68,20250203,12280,-51.55,20240522,4445,33.86,20241209,1.08,Y,357580,500,56 억,,98882,N,N,1200,N,00,N
20250512,161105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,90,2,1.52,32881305,5499,94.18,5910,6040,5900,7680,4140,5910,5979.51,0.89,0,-10,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,673,38.71,1.63,12,0.05,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.08,Y,357580,500,56 억,,99378,N,N,1200,N,00,N
20250512,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,90,2,1.52,32138155,5375,92.05,5910,6040,5900,7680,4140,5910,5979.19,0.89,0,-36,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,673,38.71,1.63,12,0.05,155.00,3691.00,12280,20240522,-51.14,4445,20241209,34.98,7900,-24.05,20250210,4660,28.76,20250203,12280,-51.14,20240522,4445,34.98,20241209,1.08,Y,357580,500,56 억,,99378,N,N,835,N,00,N
20250512,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,50,2,0.85,27042165,4522,77.44,5910,6040,5900,7680,4140,5910,5980.13,0.89,0,-361,6123,6016,5933,5826,5743,5975,5785,56,1770,500,4010,10,1,11220264,669,38.45,1.61,12,0.04,155.00,3691.00,12280,20240522,-51.47,4445,20241209,34.08,7900,-24.56,20250210,4660,27.90,20250203,12280,-51.47,20240522,4445,34.08,20241209,1.08,Y,357580,500,56 억,,99378,N,N,835,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 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 -50 5 -0.83 74958695 12632 229.59 5940 6030 5880 7800 4200 6000 5934.03 0.88 0 -1387 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 668 38.39 1.61 12 0.11 155.00 3691.00 12280 20240522 -51.55 4445 20241209 33.86 7900 -24.68 20250210 4660 27.68 20250203 12280 -51.55 20240522 4445 33.86 20241209 1.08 Y 357580 500 56 억 98882 N N 1652 N 00 N
3 20250513 151124 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -30 5 -0.50 73302135 12354 224.54 5940 6030 5880 7800 4200 6000 5933.47 0.88 0 -1337 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 670 38.52 1.62 12 0.11 155.00 3691.00 12280 20240522 -51.38 4445 20241209 34.31 7900 -24.43 20250210 4660 28.11 20250203 12280 -51.38 20240522 4445 34.31 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
4 20250513 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 5940 -60 5 -1.00 68347755 11522 209.41 5940 6030 5880 7800 4200 6000 5931.93 0.88 0 -1450 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 666 38.32 1.61 12 0.10 155.00 3691.00 12280 20240522 -51.63 4445 20241209 33.63 7900 -24.81 20250210 4660 27.47 20250203 12280 -51.63 20240522 4445 33.63 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
5 20250513 131126 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 -70 5 -1.17 29620490 4972 90.37 5940 6030 5930 7800 4200 6000 5957.46 0.88 0 -396 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 665 38.26 1.61 12 0.04 155.00 3691.00 12280 20240522 -51.71 4445 20241209 33.41 7900 -24.94 20250210 4660 27.25 20250203 12280 -51.71 20240522 4445 33.41 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
6 20250513 121130 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 -50 5 -0.83 19238110 3226 58.63 5940 6030 5940 7800 4200 6000 5963.46 0.88 0 27 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 668 38.39 1.61 12 0.03 155.00 3691.00 12280 20240522 -51.55 4445 20241209 33.86 7900 -24.68 20250210 4660 27.68 20250203 12280 -51.55 20240522 4445 33.86 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
7 20250513 111128 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 -50 5 -0.83 14450900 2422 44.02 5940 6030 5940 7800 4200 6000 5966.52 0.88 0 88 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 668 38.39 1.61 12 0.02 155.00 3691.00 12280 20240522 -51.55 4445 20241209 33.86 7900 -24.68 20250210 4660 27.68 20250203 12280 -51.55 20240522 4445 33.86 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
8 20250513 101128 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 -40 5 -0.67 6505490 1088 19.77 5940 6030 5940 7800 4200 6000 5979.31 0.88 0 -114 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 669 38.45 1.61 12 0.01 155.00 3691.00 12280 20240522 -51.47 4445 20241209 34.08 7900 -24.56 20250210 4660 27.90 20250203 12280 -51.47 20240522 4445 34.08 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
9 20250513 091133 57 100.00 KOSDAQ 전기·전자 N N N N N 5950 -50 5 -0.83 874240 147 2.67 5940 6030 5940 7800 4200 6000 5947.21 0.88 0 15 6120 6060 5980 5920 5840 6090 5950 56 1800 500 4080 10 1 11220264 668 38.39 1.61 12 0.00 155.00 3691.00 12280 20240522 -51.55 4445 20241209 33.86 7900 -24.68 20250210 4660 27.68 20250203 12280 -51.55 20240522 4445 33.86 20241209 1.08 Y 357580 500 56 억 98882 N N 1200 N 00 N
10 20250512 161105 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 90 2 1.52 32881305 5499 94.18 5910 6040 5900 7680 4140 5910 5979.51 0.89 0 -10 6123 6016 5933 5826 5743 5975 5785 56 1770 500 4010 10 1 11220264 673 38.71 1.63 12 0.05 155.00 3691.00 12280 20240522 -51.14 4445 20241209 34.98 7900 -24.05 20250210 4660 28.76 20250203 12280 -51.14 20240522 4445 34.98 20241209 1.08 Y 357580 500 56 억 99378 N N 1200 N 00 N
11 20250512 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 90 2 1.52 32138155 5375 92.05 5910 6040 5900 7680 4140 5910 5979.19 0.89 0 -36 6123 6016 5933 5826 5743 5975 5785 56 1770 500 4010 10 1 11220264 673 38.71 1.63 12 0.05 155.00 3691.00 12280 20240522 -51.14 4445 20241209 34.98 7900 -24.05 20250210 4660 28.76 20250203 12280 -51.14 20240522 4445 34.98 20241209 1.08 Y 357580 500 56 억 99378 N N 835 N 00 N
12 20250512 141115 57 100.00 KOSDAQ 전기·전자 N N N N N 5960 50 2 0.85 27042165 4522 77.44 5910 6040 5900 7680 4140 5910 5980.13 0.89 0 -361 6123 6016 5933 5826 5743 5975 5785 56 1770 500 4010 10 1 11220264 669 38.45 1.61 12 0.04 155.00 3691.00 12280 20240522 -51.47 4445 20241209 34.08 7900 -24.56 20250210 4660 27.90 20250203 12280 -51.47 20240522 4445 34.08 20241209 1.08 Y 357580 500 56 억 99378 N N 835 N 00 N