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
376290/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
20250513,161120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-10,5,-0.30,15094385,4526,46.69,3360,3360,3315,4365,2355,3360,3335.04,69.89,0,-50,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,592,4.36,0.50,12,0.03,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,12447885,3736,38.54,3360,3360,3315,4365,2355,3360,3331.88,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,588,4.34,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,-30,5,-0.89,11911755,3575,36.88,3360,3360,3315,4365,2355,3360,3331.96,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,588,4.34,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.68,2700,20241209,23.33,3455,-3.62,20250210,2855,16.64,20250203,4045,-17.68,20240604,2700,23.33,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,131138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-20,5,-0.60,11521855,3458,35.67,3360,3360,3315,4365,2355,3360,3331.94,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,590,4.35,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,121141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,10217325,3068,31.65,3360,3360,3315,4365,2355,3360,3330.29,69.89,0,-17,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,111139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,9412265,2826,29.15,3360,3360,3315,4365,2355,3360,3330.60,69.89,0,-5,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.02,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,101140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-40,5,-1.19,5306360,1589,16.39,3360,3360,3320,4365,2355,3360,3339.43,69.89,0,-101,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,586,4.32,0.50,12,0.01,768.00,6651.00,4045,20240604,-17.92,2700,20241209,22.96,3455,-3.91,20250210,2855,16.29,20250203,4045,-17.92,20240604,2700,22.96,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250513,091145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-5,5,-0.15,1998950,595,6.14,3360,3360,3340,4365,2355,3360,3359.58,69.89,0,-31,3413,3386,3348,3321,3283,3400,3335,88,1005,500,2350,5,1,17657500,592,4.37,0.50,12,0.00,768.00,6651.00,4045,20240604,-17.06,2700,20241209,24.26,3455,-2.89,20250210,2855,17.51,20250203,4045,-17.06,20240604,2700,24.26,20241209,0.66,Y,376290,500,88 억,,12341370,N,N,13,N,00,N
20250512,161116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-15,5,-0.44,32276045,9694,121.91,3335,3375,3310,4385,2365,3375,3329.49,69.89,0,461,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,593,4.38,0.51,12,0.05,768.00,6651.00,4045,20240604,-16.93,2700,20241209,24.44,3455,-2.75,20250210,2855,17.69,20250203,4045,-16.93,20240604,2700,24.44,20241209,0.67,Y,376290,500,88 억,,12341136,N,N,13,N,00,N
20250512,151129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-25,5,-0.74,30441485,9148,115.04,3335,3375,3310,4385,2365,3375,3327.67,69.89,0,476,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,592,4.36,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.18,2700,20241209,24.07,3455,-3.04,20250210,2855,17.34,20250203,4045,-17.18,20240604,2700,24.07,20241209,0.67,Y,376290,500,88 억,,12341136,N,N,0,N,00,N
20250512,141127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,-35,5,-1.04,30080535,9040,113.68,3335,3375,3310,4385,2365,3375,3327.49,69.89,0,524,3428,3401,3373,3346,3318,3387,3332,88,1010,500,2360,5,1,17657500,590,4.35,0.50,12,0.05,768.00,6651.00,4045,20240604,-17.43,2700,20241209,23.70,3455,-3.33,20250210,2855,16.99,20250203,4045,-17.43,20240604,2700,23.70,20241209,0.67,Y,376290,500,88 억,,12341136,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 161120 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -10 5 -0.30 15094385 4526 46.69 3360 3360 3315 4365 2355 3360 3335.04 69.89 0 -50 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 592 4.36 0.50 12 0.03 768.00 6651.00 4045 20240604 -17.18 2700 20241209 24.07 3455 -3.04 20250210 2855 17.34 20250203 4045 -17.18 20240604 2700 24.07 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
3 20250513 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -30 5 -0.89 12447885 3736 38.54 3360 3360 3315 4365 2355 3360 3331.88 69.89 0 -17 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 588 4.34 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.68 2700 20241209 23.33 3455 -3.62 20250210 2855 16.64 20250203 4045 -17.68 20240604 2700 23.33 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
4 20250513 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 -30 5 -0.89 11911755 3575 36.88 3360 3360 3315 4365 2355 3360 3331.96 69.89 0 -17 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 588 4.34 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.68 2700 20241209 23.33 3455 -3.62 20250210 2855 16.64 20250203 4045 -17.68 20240604 2700 23.33 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
5 20250513 131138 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -20 5 -0.60 11521855 3458 35.67 3360 3360 3315 4365 2355 3360 3331.94 69.89 0 -17 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 590 4.35 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.43 2700 20241209 23.70 3455 -3.33 20250210 2855 16.99 20250203 4045 -17.43 20240604 2700 23.70 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
6 20250513 121141 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -40 5 -1.19 10217325 3068 31.65 3360 3360 3315 4365 2355 3360 3330.29 69.89 0 -17 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 586 4.32 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.92 2700 20241209 22.96 3455 -3.91 20250210 2855 16.29 20250203 4045 -17.92 20240604 2700 22.96 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
7 20250513 111139 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -40 5 -1.19 9412265 2826 29.15 3360 3360 3315 4365 2355 3360 3330.60 69.89 0 -5 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 586 4.32 0.50 12 0.02 768.00 6651.00 4045 20240604 -17.92 2700 20241209 22.96 3455 -3.91 20250210 2855 16.29 20250203 4045 -17.92 20240604 2700 22.96 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
8 20250513 101140 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -40 5 -1.19 5306360 1589 16.39 3360 3360 3320 4365 2355 3360 3339.43 69.89 0 -101 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 586 4.32 0.50 12 0.01 768.00 6651.00 4045 20240604 -17.92 2700 20241209 22.96 3455 -3.91 20250210 2855 16.29 20250203 4045 -17.92 20240604 2700 22.96 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
9 20250513 091145 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -5 5 -0.15 1998950 595 6.14 3360 3360 3340 4365 2355 3360 3359.58 69.89 0 -31 3413 3386 3348 3321 3283 3400 3335 88 1005 500 2350 5 1 17657500 592 4.37 0.50 12 0.00 768.00 6651.00 4045 20240604 -17.06 2700 20241209 24.26 3455 -2.89 20250210 2855 17.51 20250203 4045 -17.06 20240604 2700 24.26 20241209 0.66 Y 376290 500 88 억 12341370 N N 13 N 00 N
10 20250512 161116 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -15 5 -0.44 32276045 9694 121.91 3335 3375 3310 4385 2365 3375 3329.49 69.89 0 461 3428 3401 3373 3346 3318 3387 3332 88 1010 500 2360 5 1 17657500 593 4.38 0.51 12 0.05 768.00 6651.00 4045 20240604 -16.93 2700 20241209 24.44 3455 -2.75 20250210 2855 17.69 20250203 4045 -16.93 20240604 2700 24.44 20241209 0.67 Y 376290 500 88 억 12341136 N N 13 N 00 N
11 20250512 151129 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 -25 5 -0.74 30441485 9148 115.04 3335 3375 3310 4385 2365 3375 3327.67 69.89 0 476 3428 3401 3373 3346 3318 3387 3332 88 1010 500 2360 5 1 17657500 592 4.36 0.50 12 0.05 768.00 6651.00 4045 20240604 -17.18 2700 20241209 24.07 3455 -3.04 20250210 2855 17.34 20250203 4045 -17.18 20240604 2700 24.07 20241209 0.67 Y 376290 500 88 억 12341136 N N 0 N 00 N
12 20250512 141127 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 -35 5 -1.04 30080535 9040 113.68 3335 3375 3310 4385 2365 3375 3327.49 69.89 0 524 3428 3401 3373 3346 3318 3387 3332 88 1010 500 2360 5 1 17657500 590 4.35 0.50 12 0.05 768.00 6651.00 4045 20240604 -17.43 2700 20241209 23.70 3455 -3.33 20250210 2855 16.99 20250203 4045 -17.43 20240604 2700 23.70 20241209 0.67 Y 376290 500 88 억 12341136 N N 0 N 00 N