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
371950/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
20250513,161117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13050,-210,5,-1.58,478863655,36255,197.03,13550,13550,13000,17230,9290,13260,13208.21,0.79,0,-1674,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2746,-9.11,9.98,12,0.17,-1432.00,1307.00,18000,20240627,-27.50,7230,20241209,80.50,13950,-6.45,20250312,8300,57.23,20250114,18000,-27.50,20240627,7230,80.50,20241209,1.04,Y,371950,500,105 억,,166271,N,N,1856,N,00,N
20250513,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13110,-150,5,-1.13,456871945,34571,187.88,13550,13550,13000,17230,9290,13260,13215.47,0.79,0,-498,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2758,-9.16,10.03,12,0.16,-1432.00,1307.00,18000,20240627,-27.17,7230,20241209,81.33,13950,-6.02,20250312,8300,57.95,20250114,18000,-27.17,20240627,7230,81.33,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,141132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13160,-100,5,-0.75,425723575,32202,175.00,13550,13550,13000,17230,9290,13260,13220.41,0.79,0,152,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2769,-9.19,10.07,12,0.15,-1432.00,1307.00,18000,20240627,-26.89,7230,20241209,82.02,13950,-5.66,20250312,8300,58.55,20250114,18000,-26.89,20240627,7230,82.02,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,10,2,0.08,357116295,26987,146.66,13550,13550,13000,17230,9290,13260,13232.90,0.79,0,2908,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2792,-9.27,10.15,12,0.13,-1432.00,1307.00,18000,20240627,-26.28,7230,20241209,83.54,13950,-4.87,20250312,8300,59.88,20250114,18000,-26.28,20240627,7230,83.54,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,121138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13440,180,2,1.36,332074265,25107,136.44,13550,13550,13000,17230,9290,13260,13226.36,0.79,0,4302,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2828,-9.39,10.28,12,0.12,-1432.00,1307.00,18000,20240627,-25.33,7230,20241209,85.89,13950,-3.66,20250312,8300,61.93,20250114,18000,-25.33,20240627,7230,85.89,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13360,100,2,0.75,268752060,20377,110.74,13550,13550,13000,17230,9290,13260,13188.99,0.79,0,5249,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2811,-9.33,10.22,12,0.10,-1432.00,1307.00,18000,20240627,-25.78,7230,20241209,84.79,13950,-4.23,20250312,8300,60.96,20250114,18000,-25.78,20240627,7230,84.79,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,101137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,60,2,0.45,191082660,14554,79.09,13550,13550,13000,17230,9290,13260,13129.22,0.79,0,4744,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2803,-9.30,10.19,12,0.07,-1432.00,1307.00,18000,20240627,-26.00,7230,20241209,84.23,13950,-4.52,20250312,8300,60.48,20250114,18000,-26.00,20240627,7230,84.23,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250513,091142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13180,-80,5,-0.60,1842290,137,0.74,13550,13550,13160,17230,9290,13260,13447.37,0.79,0,-101,13706,13482,13296,13072,12886,13390,12980,105,3970,500,8480,10,1,21040488,2773,-9.20,10.08,12,0.00,-1432.00,1307.00,18000,20240627,-26.78,7230,20241209,82.30,13950,-5.52,20250312,8300,58.80,20250114,18000,-26.78,20240627,7230,82.30,20241209,1.04,Y,371950,500,105 억,,166271,N,N,10,N,00,N
20250512,161113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13260,-110,5,-0.82,244008640,18401,67.92,13280,13520,13110,17380,9360,13370,13260.62,0.82,0,-3409,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2790,-9.26,10.15,12,0.09,-1432.00,1307.00,18000,20240627,-26.33,7230,20241209,83.40,13950,-4.95,20250312,8300,59.76,20250114,18000,-26.33,20240627,7230,83.40,20241209,1.04,Y,371950,500,105 억,,173004,N,N,10,N,00,N
20250512,151125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,-200,5,-1.50,239370120,18051,66.63,13280,13520,13110,17380,9360,13370,13260.77,0.82,0,-3278,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2771,-9.20,10.08,12,0.09,-1432.00,1307.00,18000,20240627,-26.83,7230,20241209,82.16,13950,-5.59,20250312,8300,58.67,20250114,18000,-26.83,20240627,7230,82.16,20241209,1.04,Y,371950,500,105 억,,173004,N,N,0,N,00,N
20250512,141124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,-100,5,-0.75,212898120,16042,59.21,13280,13520,13110,17380,9360,13370,13271.30,0.82,0,-3226,13903,13636,13273,13006,12643,13770,13140,105,4010,500,8550,10,1,21040488,2792,-9.27,10.15,12,0.08,-1432.00,1307.00,18000,20240627,-26.28,7230,20241209,83.54,13950,-4.87,20250312,8300,59.88,20250114,18000,-26.28,20240627,7230,83.54,20241209,1.04,Y,371950,500,105 억,,173004,N,N,0,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 161117 57 100.00 KOSDAQ 전기·전자 N N N N N 13050 -210 5 -1.58 478863655 36255 197.03 13550 13550 13000 17230 9290 13260 13208.21 0.79 0 -1674 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2746 -9.11 9.98 12 0.17 -1432.00 1307.00 18000 20240627 -27.50 7230 20241209 80.50 13950 -6.45 20250312 8300 57.23 20250114 18000 -27.50 20240627 7230 80.50 20241209 1.04 Y 371950 500 105 억 166271 N N 1856 N 00 N
3 20250513 151132 57 100.00 KOSDAQ 전기·전자 N N N N N 13110 -150 5 -1.13 456871945 34571 187.88 13550 13550 13000 17230 9290 13260 13215.47 0.79 0 -498 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2758 -9.16 10.03 12 0.16 -1432.00 1307.00 18000 20240627 -27.17 7230 20241209 81.33 13950 -6.02 20250312 8300 57.95 20250114 18000 -27.17 20240627 7230 81.33 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
4 20250513 141132 57 100.00 KOSDAQ 전기·전자 N N N N N 13160 -100 5 -0.75 425723575 32202 175.00 13550 13550 13000 17230 9290 13260 13220.41 0.79 0 152 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2769 -9.19 10.07 12 0.15 -1432.00 1307.00 18000 20240627 -26.89 7230 20241209 82.02 13950 -5.66 20250312 8300 58.55 20250114 18000 -26.89 20240627 7230 82.02 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
5 20250513 131134 57 100.00 KOSDAQ 전기·전자 N N N N N 13270 10 2 0.08 357116295 26987 146.66 13550 13550 13000 17230 9290 13260 13232.90 0.79 0 2908 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2792 -9.27 10.15 12 0.13 -1432.00 1307.00 18000 20240627 -26.28 7230 20241209 83.54 13950 -4.87 20250312 8300 59.88 20250114 18000 -26.28 20240627 7230 83.54 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
6 20250513 121138 57 100.00 KOSDAQ 전기·전자 N N N N N 13440 180 2 1.36 332074265 25107 136.44 13550 13550 13000 17230 9290 13260 13226.36 0.79 0 4302 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2828 -9.39 10.28 12 0.12 -1432.00 1307.00 18000 20240627 -25.33 7230 20241209 85.89 13950 -3.66 20250312 8300 61.93 20250114 18000 -25.33 20240627 7230 85.89 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
7 20250513 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 13360 100 2 0.75 268752060 20377 110.74 13550 13550 13000 17230 9290 13260 13188.99 0.79 0 5249 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2811 -9.33 10.22 12 0.10 -1432.00 1307.00 18000 20240627 -25.78 7230 20241209 84.79 13950 -4.23 20250312 8300 60.96 20250114 18000 -25.78 20240627 7230 84.79 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
8 20250513 101137 57 100.00 KOSDAQ 전기·전자 N N N N N 13320 60 2 0.45 191082660 14554 79.09 13550 13550 13000 17230 9290 13260 13129.22 0.79 0 4744 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2803 -9.30 10.19 12 0.07 -1432.00 1307.00 18000 20240627 -26.00 7230 20241209 84.23 13950 -4.52 20250312 8300 60.48 20250114 18000 -26.00 20240627 7230 84.23 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
9 20250513 091142 57 100.00 KOSDAQ 전기·전자 N N N N N 13180 -80 5 -0.60 1842290 137 0.74 13550 13550 13160 17230 9290 13260 13447.37 0.79 0 -101 13706 13482 13296 13072 12886 13390 12980 105 3970 500 8480 10 1 21040488 2773 -9.20 10.08 12 0.00 -1432.00 1307.00 18000 20240627 -26.78 7230 20241209 82.30 13950 -5.52 20250312 8300 58.80 20250114 18000 -26.78 20240627 7230 82.30 20241209 1.04 Y 371950 500 105 억 166271 N N 10 N 00 N
10 20250512 161113 57 100.00 KOSDAQ 전기·전자 N N N N N 13260 -110 5 -0.82 244008640 18401 67.92 13280 13520 13110 17380 9360 13370 13260.62 0.82 0 -3409 13903 13636 13273 13006 12643 13770 13140 105 4010 500 8550 10 1 21040488 2790 -9.26 10.15 12 0.09 -1432.00 1307.00 18000 20240627 -26.33 7230 20241209 83.40 13950 -4.95 20250312 8300 59.76 20250114 18000 -26.33 20240627 7230 83.40 20241209 1.04 Y 371950 500 105 억 173004 N N 10 N 00 N
11 20250512 151125 57 100.00 KOSDAQ 전기·전자 N N N N N 13170 -200 5 -1.50 239370120 18051 66.63 13280 13520 13110 17380 9360 13370 13260.77 0.82 0 -3278 13903 13636 13273 13006 12643 13770 13140 105 4010 500 8550 10 1 21040488 2771 -9.20 10.08 12 0.09 -1432.00 1307.00 18000 20240627 -26.83 7230 20241209 82.16 13950 -5.59 20250312 8300 58.67 20250114 18000 -26.83 20240627 7230 82.16 20241209 1.04 Y 371950 500 105 억 173004 N N 0 N 00 N
12 20250512 141124 57 100.00 KOSDAQ 전기·전자 N N N N N 13270 -100 5 -0.75 212898120 16042 59.21 13280 13520 13110 17380 9360 13370 13271.30 0.82 0 -3226 13903 13636 13273 13006 12643 13770 13140 105 4010 500 8550 10 1 21040488 2792 -9.27 10.15 12 0.08 -1432.00 1307.00 18000 20240627 -26.28 7230 20241209 83.54 13950 -4.87 20250312 8300 59.88 20250114 18000 -26.28 20240627 7230 83.54 20241209 1.04 Y 371950 500 105 억 173004 N N 0 N 00 N