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
424980/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
20250513,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7950,-290,5,-3.52,911487235,111012,105.75,8590,8660,7920,10710,5770,8240,8210.74,0.99,0,-24478,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,471,-5.99,1.55,12,1.88,-1328.00,5115.00,23750,20240503,-66.53,4445,20250409,78.85,9990,-20.42,20250428,4445,78.85,20250409,18190,-56.29,20240516,4445,78.85,20250409,2.45,Y,424980,500,29 억,,58731,N,N,3574,N,00,N
20250513,151204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7970,-270,5,-3.28,890607105,108389,103.25,8590,8660,7920,10710,5770,8240,8216.77,0.99,0,-24374,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,472,-6.00,1.56,12,1.83,-1328.00,5115.00,23750,20240503,-66.44,4445,20250409,79.30,9990,-20.22,20250428,4445,79.30,20250409,18190,-56.18,20240516,4445,79.30,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8000,-240,5,-2.91,839725695,101994,97.16,8590,8660,7970,10710,5770,8240,8233.09,0.99,0,-23861,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,474,-6.02,1.56,12,1.72,-1328.00,5115.00,23750,20240503,-66.32,4445,20250409,79.98,9990,-19.92,20250428,4445,79.98,20250409,18190,-56.02,20240516,4445,79.98,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-220,5,-2.67,726762935,87895,83.73,8590,8660,8010,10710,5770,8240,8268.54,0.99,0,-15011,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,475,-6.04,1.57,12,1.48,-1328.00,5115.00,23750,20240503,-66.23,4445,20250409,80.43,9990,-19.72,20250428,4445,80.43,20250409,18190,-55.91,20240516,4445,80.43,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,121211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8090,-150,5,-1.82,640147815,77128,73.47,8590,8660,8090,10710,5770,8240,8299.81,0.99,0,-13828,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,479,-6.09,1.58,12,1.30,-1328.00,5115.00,23750,20240503,-65.94,4445,20250409,82.00,9990,-19.02,20250428,4445,82.00,20250409,18190,-55.53,20240516,4445,82.00,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8190,-50,5,-0.61,563014905,67632,64.43,8590,8660,8090,10710,5770,8240,8324.68,0.99,0,-11499,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,485,-6.17,1.60,12,1.14,-1328.00,5115.00,23750,20240503,-65.52,4445,20250409,84.25,9990,-18.02,20250428,4445,84.25,20250409,18190,-54.98,20240516,4445,84.25,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,101208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-130,5,-1.58,512181105,61395,58.48,8590,8660,8090,10710,5770,8240,8342.39,0.99,0,-11196,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,480,-6.11,1.59,12,1.04,-1328.00,5115.00,23750,20240503,-65.85,4445,20250409,82.45,9990,-18.82,20250428,4445,82.45,20250409,18190,-55.42,20240516,4445,82.45,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250513,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8310,70,2,0.85,281776650,33291,31.71,8590,8660,8310,10710,5770,8240,8464.05,0.99,0,-7724,8600,8420,8150,7970,7700,8510,8060,30,2470,500,5100,10,1,5918890,492,-6.26,1.62,12,0.56,-1328.00,5115.00,23750,20240503,-65.01,4445,20250409,86.95,9990,-16.82,20250428,4445,86.95,20250409,18190,-54.32,20240516,4445,86.95,20250409,2.45,Y,424980,500,29 억,,58731,N,N,2080,N,00,N
20250512,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,140,2,1.73,805219760,99048,67.81,8050,8330,7880,10530,5670,8100,8129.31,0.83,0,8861,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,488,-6.20,1.61,12,1.67,-1328.00,5115.00,23750,20240503,-65.31,4445,20250409,85.38,9990,-17.52,20250428,4445,85.38,20250409,18190,-54.70,20240516,4445,85.38,20250409,2.43,Y,424980,500,29 억,,49256,N,N,2080,N,00,N
20250512,151157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,755894750,93042,63.70,8050,8330,7880,10530,5670,8100,8124.31,0.83,0,8756,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,481,-6.12,1.59,12,1.57,-1328.00,5115.00,23750,20240503,-65.77,4445,20250409,82.90,9990,-18.62,20250428,4445,82.90,20250409,18190,-55.31,20240516,4445,82.90,20250409,2.43,Y,424980,500,29 억,,49256,N,N,6631,N,00,N
20250512,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,30,2,0.37,684879980,84296,57.71,8050,8330,7880,10530,5670,8100,8124.79,0.83,0,6238,8806,8452,8176,7822,7546,8315,7685,30,2430,500,5020,10,1,5918890,481,-6.12,1.59,12,1.42,-1328.00,5115.00,23750,20240503,-65.77,4445,20250409,82.90,9990,-18.62,20250428,4445,82.90,20250409,18190,-55.31,20240516,4445,82.90,20250409,2.43,Y,424980,500,29 억,,49256,N,N,6631,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 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 7950 -290 5 -3.52 911487235 111012 105.75 8590 8660 7920 10710 5770 8240 8210.74 0.99 0 -24478 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 471 -5.99 1.55 12 1.88 -1328.00 5115.00 23750 20240503 -66.53 4445 20250409 78.85 9990 -20.42 20250428 4445 78.85 20250409 18190 -56.29 20240516 4445 78.85 20250409 2.45 Y 424980 500 29 억 58731 N N 3574 N 00 N
3 20250513 151204 57 100.00 KOSDAQ 전기·전자 N N N N N 7970 -270 5 -3.28 890607105 108389 103.25 8590 8660 7920 10710 5770 8240 8216.77 0.99 0 -24374 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 472 -6.00 1.56 12 1.83 -1328.00 5115.00 23750 20240503 -66.44 4445 20250409 79.30 9990 -20.22 20250428 4445 79.30 20250409 18190 -56.18 20240516 4445 79.30 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
4 20250513 141204 57 100.00 KOSDAQ 전기·전자 N N N N N 8000 -240 5 -2.91 839725695 101994 97.16 8590 8660 7970 10710 5770 8240 8233.09 0.99 0 -23861 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 474 -6.02 1.56 12 1.72 -1328.00 5115.00 23750 20240503 -66.32 4445 20250409 79.98 9990 -19.92 20250428 4445 79.98 20250409 18190 -56.02 20240516 4445 79.98 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
5 20250513 131206 57 100.00 KOSDAQ 전기·전자 N N N N N 8020 -220 5 -2.67 726762935 87895 83.73 8590 8660 8010 10710 5770 8240 8268.54 0.99 0 -15011 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 475 -6.04 1.57 12 1.48 -1328.00 5115.00 23750 20240503 -66.23 4445 20250409 80.43 9990 -19.72 20250428 4445 80.43 20250409 18190 -55.91 20240516 4445 80.43 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
6 20250513 121211 57 100.00 KOSDAQ 전기·전자 N N N N N 8090 -150 5 -1.82 640147815 77128 73.47 8590 8660 8090 10710 5770 8240 8299.81 0.99 0 -13828 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 479 -6.09 1.58 12 1.30 -1328.00 5115.00 23750 20240503 -65.94 4445 20250409 82.00 9990 -19.02 20250428 4445 82.00 20250409 18190 -55.53 20240516 4445 82.00 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
7 20250513 111208 57 100.00 KOSDAQ 전기·전자 N N N N N 8190 -50 5 -0.61 563014905 67632 64.43 8590 8660 8090 10710 5770 8240 8324.68 0.99 0 -11499 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 485 -6.17 1.60 12 1.14 -1328.00 5115.00 23750 20240503 -65.52 4445 20250409 84.25 9990 -18.02 20250428 4445 84.25 20250409 18190 -54.98 20240516 4445 84.25 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
8 20250513 101208 57 100.00 KOSDAQ 전기·전자 N N N N N 8110 -130 5 -1.58 512181105 61395 58.48 8590 8660 8090 10710 5770 8240 8342.39 0.99 0 -11196 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 480 -6.11 1.59 12 1.04 -1328.00 5115.00 23750 20240503 -65.85 4445 20250409 82.45 9990 -18.82 20250428 4445 82.45 20250409 18190 -55.42 20240516 4445 82.45 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
9 20250513 091214 57 100.00 KOSDAQ 전기·전자 N N N N N 8310 70 2 0.85 281776650 33291 31.71 8590 8660 8310 10710 5770 8240 8464.05 0.99 0 -7724 8600 8420 8150 7970 7700 8510 8060 30 2470 500 5100 10 1 5918890 492 -6.26 1.62 12 0.56 -1328.00 5115.00 23750 20240503 -65.01 4445 20250409 86.95 9990 -16.82 20250428 4445 86.95 20250409 18190 -54.32 20240516 4445 86.95 20250409 2.45 Y 424980 500 29 억 58731 N N 2080 N 00 N
10 20250512 161144 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 140 2 1.73 805219760 99048 67.81 8050 8330 7880 10530 5670 8100 8129.31 0.83 0 8861 8806 8452 8176 7822 7546 8315 7685 30 2430 500 5020 10 1 5918890 488 -6.20 1.61 12 1.67 -1328.00 5115.00 23750 20240503 -65.31 4445 20250409 85.38 9990 -17.52 20250428 4445 85.38 20250409 18190 -54.70 20240516 4445 85.38 20250409 2.43 Y 424980 500 29 억 49256 N N 2080 N 00 N
11 20250512 151157 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 30 2 0.37 755894750 93042 63.70 8050 8330 7880 10530 5670 8100 8124.31 0.83 0 8756 8806 8452 8176 7822 7546 8315 7685 30 2430 500 5020 10 1 5918890 481 -6.12 1.59 12 1.57 -1328.00 5115.00 23750 20240503 -65.77 4445 20250409 82.90 9990 -18.62 20250428 4445 82.90 20250409 18190 -55.31 20240516 4445 82.90 20250409 2.43 Y 424980 500 29 억 49256 N N 6631 N 00 N
12 20250512 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 30 2 0.37 684879980 84296 57.71 8050 8330 7880 10530 5670 8100 8124.79 0.83 0 6238 8806 8452 8176 7822 7546 8315 7685 30 2430 500 5020 10 1 5918890 481 -6.12 1.59 12 1.42 -1328.00 5115.00 23750 20240503 -65.77 4445 20250409 82.90 9990 -18.62 20250428 4445 82.90 20250409 18190 -55.31 20240516 4445 82.90 20250409 2.43 Y 424980 500 29 억 49256 N N 6631 N 00 N