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
464500/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
20250516,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-115,5,-3.50,352277519,109797,105.13,3295,3320,3160,4275,2305,3290,3208.66,4.33,0,-7965,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,443,-8.67,1.42,12,0.79,-366.00,2232.00,18370,20240923,-82.72,2650,20250407,19.81,5980,-46.91,20250218,2650,19.81,20250407,18370,-82.72,20240923,2650,19.81,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,-125,5,-3.80,339675369,105827,101.33,3295,3320,3160,4275,2305,3290,3209.72,4.33,0,-7505,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,442,-8.65,1.42,12,0.76,-366.00,2232.00,18370,20240923,-82.77,2650,20250407,19.43,5980,-47.07,20250218,2650,19.43,20250407,18370,-82.77,20240923,2650,19.43,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-105,5,-3.19,301661182,93872,89.88,3295,3320,3160,4275,2305,3290,3213.54,4.33,0,-4849,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,445,-8.70,1.43,12,0.67,-366.00,2232.00,18370,20240923,-82.66,2650,20250407,20.19,5980,-46.74,20250218,2650,20.19,20250407,18370,-82.66,20240923,2650,20.19,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-105,5,-3.19,254672037,79103,75.74,3295,3320,3160,4275,2305,3290,3219.50,4.33,0,1604,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,445,-8.70,1.43,12,0.57,-366.00,2232.00,18370,20240923,-82.66,2650,20250407,20.19,5980,-46.74,20250218,2650,20.19,20250407,18370,-82.66,20240923,2650,20.19,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-120,5,-3.65,197919502,61173,58.57,3295,3320,3165,4275,2305,3290,3235.41,4.33,0,-5339,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,443,-8.66,1.42,12,0.44,-366.00,2232.00,18370,20240923,-82.74,2650,20250407,19.62,5980,-46.99,20250218,2650,19.62,20250407,18370,-82.74,20240923,2650,19.62,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-50,5,-1.52,97993637,30097,28.82,3295,3320,3235,4275,2305,3290,3255.93,4.33,0,-2426,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,452,-8.85,1.45,12,0.22,-366.00,2232.00,18370,20240923,-82.36,2650,20250407,22.26,5980,-45.82,20250218,2650,22.26,20250407,18370,-82.36,20240923,2650,22.26,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,101051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-40,5,-1.22,76745705,23533,22.53,3295,3320,3235,4275,2305,3290,3261.20,4.33,0,-1534,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,454,-8.88,1.46,12,0.17,-366.00,2232.00,18370,20240923,-82.31,2650,20250407,22.64,5980,-45.65,20250218,2650,22.64,20250407,18370,-82.31,20240923,2650,22.64,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250516,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-20,5,-0.61,20229450,6169,5.91,3295,3320,3250,4275,2305,3290,3279.21,4.33,0,-2977,3416,3352,3316,3252,3216,3335,3235,70,985,500,2030,5,1,13963263,457,-8.93,1.47,12,0.04,-366.00,2232.00,18370,20240923,-82.20,2650,20250407,23.40,5980,-45.32,20250218,2650,23.40,20250407,18370,-82.20,20240923,2650,23.40,20250407,4.05,Y,464500,500,69 억,,604507,N,N,488,N,00,N
20250515,161235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-115,5,-3.38,343161930,103765,125.25,3335,3380,3280,4425,2385,3405,3307.20,4.43,0,-12876,3478,3441,3383,3346,3288,3460,3365,70,1020,500,2110,5,1,13963263,459,-8.99,1.47,12,0.74,-366.00,2232.00,18370,20240923,-82.09,2650,20250407,24.15,5980,-44.98,20250218,2650,24.15,20250407,18370,-82.09,20240923,2650,24.15,20250407,4.03,Y,464500,500,69 억,,619001,N,N,488,N,00,N
20250515,151251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-95,5,-2.79,309876385,93665,113.06,3335,3380,3280,4425,2385,3405,3308.35,4.43,0,-12647,3478,3441,3383,3346,3288,3460,3365,70,1020,500,2110,5,1,13963263,462,-9.04,1.48,12,0.67,-366.00,2232.00,18370,20240923,-81.98,2650,20250407,24.91,5980,-44.65,20250218,2650,24.91,20250407,18370,-81.98,20240923,2650,24.91,20250407,4.03,Y,464500,500,69 억,,619001,N,N,1579,N,00,N
20250515,141252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,-95,5,-2.79,289751665,87577,105.71,3335,3380,3280,4425,2385,3405,3308.54,4.43,0,-12334,3478,3441,3383,3346,3288,3460,3365,70,1020,500,2110,5,1,13963263,462,-9.04,1.48,12,0.63,-366.00,2232.00,18370,20240923,-81.98,2650,20250407,24.91,5980,-44.65,20250218,2650,24.91,20250407,18370,-81.98,20240923,2650,24.91,20250407,4.03,Y,464500,500,69 억,,619001,N,N,1579,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 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -115 5 -3.50 352277519 109797 105.13 3295 3320 3160 4275 2305 3290 3208.66 4.33 0 -7965 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 443 -8.67 1.42 12 0.79 -366.00 2232.00 18370 20240923 -82.72 2650 20250407 19.81 5980 -46.91 20250218 2650 19.81 20250407 18370 -82.72 20240923 2650 19.81 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
3 20250516 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 3165 -125 5 -3.80 339675369 105827 101.33 3295 3320 3160 4275 2305 3290 3209.72 4.33 0 -7505 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 442 -8.65 1.42 12 0.76 -366.00 2232.00 18370 20240923 -82.77 2650 20250407 19.43 5980 -47.07 20250218 2650 19.43 20250407 18370 -82.77 20240923 2650 19.43 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
4 20250516 141110 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 -105 5 -3.19 301661182 93872 89.88 3295 3320 3160 4275 2305 3290 3213.54 4.33 0 -4849 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 445 -8.70 1.43 12 0.67 -366.00 2232.00 18370 20240923 -82.66 2650 20250407 20.19 5980 -46.74 20250218 2650 20.19 20250407 18370 -82.66 20240923 2650 20.19 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
5 20250516 131106 57 100.00 KOSDAQ 전기·전자 N N N N N 3185 -105 5 -3.19 254672037 79103 75.74 3295 3320 3160 4275 2305 3290 3219.50 4.33 0 1604 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 445 -8.70 1.43 12 0.57 -366.00 2232.00 18370 20240923 -82.66 2650 20250407 20.19 5980 -46.74 20250218 2650 20.19 20250407 18370 -82.66 20240923 2650 20.19 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
6 20250516 121110 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -120 5 -3.65 197919502 61173 58.57 3295 3320 3165 4275 2305 3290 3235.41 4.33 0 -5339 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 443 -8.66 1.42 12 0.44 -366.00 2232.00 18370 20240923 -82.74 2650 20250407 19.62 5980 -46.99 20250218 2650 19.62 20250407 18370 -82.74 20240923 2650 19.62 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
7 20250516 111025 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -50 5 -1.52 97993637 30097 28.82 3295 3320 3235 4275 2305 3290 3255.93 4.33 0 -2426 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 452 -8.85 1.45 12 0.22 -366.00 2232.00 18370 20240923 -82.36 2650 20250407 22.26 5980 -45.82 20250218 2650 22.26 20250407 18370 -82.36 20240923 2650 22.26 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
8 20250516 101051 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 -40 5 -1.22 76745705 23533 22.53 3295 3320 3235 4275 2305 3290 3261.20 4.33 0 -1534 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 454 -8.88 1.46 12 0.17 -366.00 2232.00 18370 20240923 -82.31 2650 20250407 22.64 5980 -45.65 20250218 2650 22.64 20250407 18370 -82.31 20240923 2650 22.64 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
9 20250516 091115 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -20 5 -0.61 20229450 6169 5.91 3295 3320 3250 4275 2305 3290 3279.21 4.33 0 -2977 3416 3352 3316 3252 3216 3335 3235 70 985 500 2030 5 1 13963263 457 -8.93 1.47 12 0.04 -366.00 2232.00 18370 20240923 -82.20 2650 20250407 23.40 5980 -45.32 20250218 2650 23.40 20250407 18370 -82.20 20240923 2650 23.40 20250407 4.05 Y 464500 500 69 억 604507 N N 488 N 00 N
10 20250515 161235 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -115 5 -3.38 343161930 103765 125.25 3335 3380 3280 4425 2385 3405 3307.20 4.43 0 -12876 3478 3441 3383 3346 3288 3460 3365 70 1020 500 2110 5 1 13963263 459 -8.99 1.47 12 0.74 -366.00 2232.00 18370 20240923 -82.09 2650 20250407 24.15 5980 -44.98 20250218 2650 24.15 20250407 18370 -82.09 20240923 2650 24.15 20250407 4.03 Y 464500 500 69 억 619001 N N 488 N 00 N
11 20250515 151251 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -95 5 -2.79 309876385 93665 113.06 3335 3380 3280 4425 2385 3405 3308.35 4.43 0 -12647 3478 3441 3383 3346 3288 3460 3365 70 1020 500 2110 5 1 13963263 462 -9.04 1.48 12 0.67 -366.00 2232.00 18370 20240923 -81.98 2650 20250407 24.91 5980 -44.65 20250218 2650 24.91 20250407 18370 -81.98 20240923 2650 24.91 20250407 4.03 Y 464500 500 69 억 619001 N N 1579 N 00 N
12 20250515 141252 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 -95 5 -2.79 289751665 87577 105.71 3335 3380 3280 4425 2385 3405 3308.54 4.43 0 -12334 3478 3441 3383 3346 3288 3460 3365 70 1020 500 2110 5 1 13963263 462 -9.04 1.48 12 0.63 -366.00 2232.00 18370 20240923 -81.98 2650 20250407 24.91 5980 -44.65 20250218 2650 24.91 20250407 18370 -81.98 20240923 2650 24.91 20250407 4.03 Y 464500 500 69 억 619001 N N 1579 N 00 N