ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
458650/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
20250516,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-600,5,-4.31,851129105,63474,85.26,13910,13910,13290,18080,9740,13910,13409.10,2.23,0,-12866,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2003,9.55,0.91,12,0.42,1394.00,14628.00,36650,20241111,-63.68,12340,20250409,7.86,24050,-44.66,20250226,12340,7.86,20250409,36650,-63.68,20241111,12340,7.86,20250409,1.84,Y,458650,500,75 억,,336014,N,N,6668,N,00,N
20250516,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13310,-600,5,-4.31,819877725,61126,82.11,13910,13910,13290,18080,9740,13910,13412.91,2.23,0,-12293,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2003,9.55,0.91,12,0.41,1394.00,14628.00,36650,20241111,-63.68,12340,20250409,7.86,24050,-44.66,20250226,12340,7.86,20250409,36650,-63.68,20241111,12340,7.86,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,141105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-610,5,-4.39,735273315,54766,73.57,13910,13910,13290,18080,9740,13910,13425.73,2.23,0,-11813,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2001,9.54,0.91,12,0.36,1394.00,14628.00,36650,20241111,-63.71,12340,20250409,7.78,24050,-44.70,20250226,12340,7.78,20250409,36650,-63.71,20241111,12340,7.78,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13340,-570,5,-4.10,644286505,47933,64.39,13910,13910,13290,18080,9740,13910,13441.40,2.23,0,-12196,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2007,9.57,0.91,12,0.32,1394.00,14628.00,36650,20241111,-63.60,12340,20250409,8.10,24050,-44.53,20250226,12340,8.10,20250409,36650,-63.60,20241111,12340,8.10,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13300,-610,5,-4.39,594684460,44209,59.38,13910,13910,13290,18080,9740,13910,13451.66,2.23,0,-12521,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2001,9.54,0.91,12,0.29,1394.00,14628.00,36650,20241111,-63.71,12340,20250409,7.78,24050,-44.70,20250226,12340,7.78,20250409,36650,-63.71,20241111,12340,7.78,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,111020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-530,5,-3.81,392682730,29040,39.01,13910,13910,13290,18080,9740,13910,13522.13,2.23,0,-11594,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2013,9.60,0.91,12,0.19,1394.00,14628.00,36650,20241111,-63.49,12340,20250409,8.43,24050,-44.37,20250226,12340,8.43,20250409,36650,-63.49,20241111,12340,8.43,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-530,5,-3.81,267109030,19629,26.37,13910,13910,13380,18080,9740,13910,13607.88,2.23,0,-11567,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2013,9.60,0.91,12,0.13,1394.00,14628.00,36650,20241111,-63.49,12340,20250409,8.43,24050,-44.37,20250226,12340,8.43,20250409,36650,-63.49,20241111,12340,8.43,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250516,091110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13810,-100,5,-0.72,36644380,2646,3.55,13910,13910,13780,18080,9740,13910,13848.97,2.23,0,-2238,14490,14200,14010,13720,13530,14105,13625,75,4170,500,8620,10,1,15045670,2078,9.91,0.94,12,0.02,1394.00,14628.00,36650,20241111,-62.32,12340,20250409,11.91,24050,-42.58,20250226,12340,11.91,20250409,36650,-62.32,20241111,12340,11.91,20250409,1.84,Y,458650,500,75 억,,336014,N,N,3512,N,00,N
20250515,161229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-140,5,-1.00,1043369500,74445,119.18,14150,14300,13820,18260,9840,14050,14015.31,2.34,0,-1421,14683,14366,13983,13666,13283,14175,13475,75,4210,500,8710,10,1,15045670,2093,9.98,0.95,12,0.49,1394.00,14628.00,36650,20241111,-62.05,12340,20250409,12.72,24050,-42.16,20250226,12340,12.72,20250409,36650,-62.05,20241111,12340,12.72,20250409,1.86,Y,458650,500,75 억,,352739,N,N,3512,N,00,N
20250515,151245,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13860,-190,5,-1.35,993876500,70881,113.47,14150,14300,13820,18260,9840,14050,14021.76,2.34,0,-214,14683,14366,13983,13666,13283,14175,13475,75,4210,500,8710,10,1,15045670,2085,9.94,0.95,12,0.47,1394.00,14628.00,36650,20241111,-62.18,12340,20250409,12.32,24050,-42.37,20250226,12340,12.32,20250409,36650,-62.18,20241111,12340,12.32,20250409,1.86,Y,458650,500,75 억,,352739,N,N,1876,N,00,N
20250515,141246,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,-140,5,-1.00,785003090,55831,89.38,14150,14300,13900,18260,9840,14050,14060.34,2.34,0,3454,14683,14366,13983,13666,13283,14175,13475,75,4210,500,8710,10,1,15045670,2093,9.98,0.95,12,0.37,1394.00,14628.00,36650,20241111,-62.05,12340,20250409,12.72,24050,-42.16,20250226,12340,12.72,20250409,36650,-62.05,20241111,12340,12.72,20250409,1.86,Y,458650,500,75 억,,352739,N,N,1876,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 20250516 161050 57 100.00 KOSDAQ 전기·전자 N N N N N 13310 -600 5 -4.31 851129105 63474 85.26 13910 13910 13290 18080 9740 13910 13409.10 2.23 0 -12866 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2003 9.55 0.91 12 0.42 1394.00 14628.00 36650 20241111 -63.68 12340 20250409 7.86 24050 -44.66 20250226 12340 7.86 20250409 36650 -63.68 20241111 12340 7.86 20250409 1.84 Y 458650 500 75 억 336014 N N 6668 N 00 N
3 20250516 151111 57 100.00 KOSDAQ 전기·전자 N N N N N 13310 -600 5 -4.31 819877725 61126 82.11 13910 13910 13290 18080 9740 13910 13412.91 2.23 0 -12293 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2003 9.55 0.91 12 0.41 1394.00 14628.00 36650 20241111 -63.68 12340 20250409 7.86 24050 -44.66 20250226 12340 7.86 20250409 36650 -63.68 20241111 12340 7.86 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
4 20250516 141105 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -610 5 -4.39 735273315 54766 73.57 13910 13910 13290 18080 9740 13910 13425.73 2.23 0 -11813 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2001 9.54 0.91 12 0.36 1394.00 14628.00 36650 20241111 -63.71 12340 20250409 7.78 24050 -44.70 20250226 12340 7.78 20250409 36650 -63.71 20241111 12340 7.78 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
5 20250516 131101 57 100.00 KOSDAQ 전기·전자 N N N N N 13340 -570 5 -4.10 644286505 47933 64.39 13910 13910 13290 18080 9740 13910 13441.40 2.23 0 -12196 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2007 9.57 0.91 12 0.32 1394.00 14628.00 36650 20241111 -63.60 12340 20250409 8.10 24050 -44.53 20250226 12340 8.10 20250409 36650 -63.60 20241111 12340 8.10 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
6 20250516 121104 57 100.00 KOSDAQ 전기·전자 N N N N N 13300 -610 5 -4.39 594684460 44209 59.38 13910 13910 13290 18080 9740 13910 13451.66 2.23 0 -12521 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2001 9.54 0.91 12 0.29 1394.00 14628.00 36650 20241111 -63.71 12340 20250409 7.78 24050 -44.70 20250226 12340 7.78 20250409 36650 -63.71 20241111 12340 7.78 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
7 20250516 111020 57 100.00 KOSDAQ 전기·전자 N N N N N 13380 -530 5 -3.81 392682730 29040 39.01 13910 13910 13290 18080 9740 13910 13522.13 2.23 0 -11594 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2013 9.60 0.91 12 0.19 1394.00 14628.00 36650 20241111 -63.49 12340 20250409 8.43 24050 -44.37 20250226 12340 8.43 20250409 36650 -63.49 20241111 12340 8.43 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
8 20250516 101046 57 100.00 KOSDAQ 전기·전자 N N N N N 13380 -530 5 -3.81 267109030 19629 26.37 13910 13910 13380 18080 9740 13910 13607.88 2.23 0 -11567 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2013 9.60 0.91 12 0.13 1394.00 14628.00 36650 20241111 -63.49 12340 20250409 8.43 24050 -44.37 20250226 12340 8.43 20250409 36650 -63.49 20241111 12340 8.43 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
9 20250516 091110 57 100.00 KOSDAQ 전기·전자 N N N N N 13810 -100 5 -0.72 36644380 2646 3.55 13910 13910 13780 18080 9740 13910 13848.97 2.23 0 -2238 14490 14200 14010 13720 13530 14105 13625 75 4170 500 8620 10 1 15045670 2078 9.91 0.94 12 0.02 1394.00 14628.00 36650 20241111 -62.32 12340 20250409 11.91 24050 -42.58 20250226 12340 11.91 20250409 36650 -62.32 20241111 12340 11.91 20250409 1.84 Y 458650 500 75 억 336014 N N 3512 N 00 N
10 20250515 161229 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 -140 5 -1.00 1043369500 74445 119.18 14150 14300 13820 18260 9840 14050 14015.31 2.34 0 -1421 14683 14366 13983 13666 13283 14175 13475 75 4210 500 8710 10 1 15045670 2093 9.98 0.95 12 0.49 1394.00 14628.00 36650 20241111 -62.05 12340 20250409 12.72 24050 -42.16 20250226 12340 12.72 20250409 36650 -62.05 20241111 12340 12.72 20250409 1.86 Y 458650 500 75 억 352739 N N 3512 N 00 N
11 20250515 151245 57 100.00 KOSDAQ 전기·전자 N N N N N 13860 -190 5 -1.35 993876500 70881 113.47 14150 14300 13820 18260 9840 14050 14021.76 2.34 0 -214 14683 14366 13983 13666 13283 14175 13475 75 4210 500 8710 10 1 15045670 2085 9.94 0.95 12 0.47 1394.00 14628.00 36650 20241111 -62.18 12340 20250409 12.32 24050 -42.37 20250226 12340 12.32 20250409 36650 -62.18 20241111 12340 12.32 20250409 1.86 Y 458650 500 75 억 352739 N N 1876 N 00 N
12 20250515 141246 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 -140 5 -1.00 785003090 55831 89.38 14150 14300 13900 18260 9840 14050 14060.34 2.34 0 3454 14683 14366 13983 13666 13283 14175 13475 75 4210 500 8710 10 1 15045670 2093 9.98 0.95 12 0.37 1394.00 14628.00 36650 20241111 -62.05 12340 20250409 12.72 24050 -42.16 20250226 12340 12.72 20250409 36650 -62.05 20241111 12340 12.72 20250409 1.86 Y 458650 500 75 억 352739 N N 1876 N 00 N