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
046310/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
20250513,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,65,2,2.38,206694288,74832,140.89,2730,2805,2715,3545,1915,2730,2762.11,3.80,0,2481,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,459,3.46,0.63,12,0.46,807.00,4405.00,3180,20240508,-12.11,1996,20241209,40.03,2850,-1.93,20250508,2100,33.10,20250331,3180,-12.11,20240514,1996,40.03,20241209,2.53,Y,046310,500,82 억,,623107,N,N,5653,N,00,N
20250513,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,60,2,2.20,204119068,73910,139.16,2730,2805,2715,3545,1915,2730,2761.72,3.80,0,3332,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,458,3.46,0.63,12,0.45,807.00,4405.00,3180,20240508,-12.26,1996,20241209,39.78,2850,-2.11,20250508,2100,32.86,20250331,3180,-12.26,20240514,1996,39.78,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,35,2,1.28,149732470,54340,102.31,2730,2805,2715,3545,1915,2730,2755.47,3.80,0,117,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,454,3.43,0.63,12,0.33,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240514,1996,38.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,35,2,1.28,113957125,41319,77.80,2730,2805,2715,3545,1915,2730,2757.98,3.80,0,-5599,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,454,3.43,0.63,12,0.25,807.00,4405.00,3180,20240508,-13.05,1996,20241209,38.53,2850,-2.98,20250508,2100,31.67,20250331,3180,-13.05,20240514,1996,38.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,20,2,0.73,41235940,15095,28.42,2730,2750,2715,3545,1915,2730,2731.76,3.80,0,2452,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,452,3.41,0.62,12,0.09,807.00,4405.00,3180,20240508,-13.52,1996,20241209,37.78,2850,-3.51,20250508,2100,30.95,20250331,3180,-13.52,20240514,1996,37.78,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,110456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,10,2,0.37,26491580,9726,18.31,2730,2745,2715,3545,1915,2730,2723.79,3.80,0,2306,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,450,3.40,0.62,12,0.06,807.00,4405.00,3180,20240508,-13.84,1996,20241209,37.27,2850,-3.86,20250508,2100,30.48,20250331,3180,-13.84,20240514,1996,37.27,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,100456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2720,-10,5,-0.37,16555545,6085,11.46,2730,2745,2715,3545,1915,2730,2720.71,3.80,0,2813,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,447,3.37,0.62,12,0.04,807.00,4405.00,3180,20240508,-14.47,1996,20241209,36.27,2850,-4.56,20250508,2100,29.52,20250331,3180,-14.47,20240514,1996,36.27,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250513,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,15,2,0.55,592445,217,0.41,2730,2745,2730,3545,1915,2730,2730.16,3.80,0,-22,2760,2745,2725,2710,2690,2752,2717,82,815,500,2020,5,1,16418641,451,3.40,0.62,12,0.00,807.00,4405.00,3180,20240508,-13.68,1996,20241209,37.53,2850,-3.68,20250508,2100,30.71,20250331,3180,-13.68,20240514,1996,37.53,20241209,2.53,Y,046310,500,82 억,,623107,N,N,6613,N,00,N
20250512,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,15,2,0.55,144552965,53112,35.32,2715,2740,2705,3525,1905,2715,2718.83,3.80,0,3953,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,448,3.38,0.62,12,0.32,807.00,4405.00,3180,20240508,-14.15,1996,20241209,36.77,2850,-4.21,20250508,2100,30.00,20250331,3180,-14.15,20240514,1996,36.77,20241209,2.68,Y,046310,500,82 억,,623420,N,N,6613,N,00,N
20250512,150452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,0,3,0.00,87584735,32216,21.43,2715,2740,2705,3525,1905,2715,2718.67,3.80,0,8188,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,446,3.36,0.62,12,0.20,807.00,4405.00,3180,20240508,-14.62,1996,20241209,36.02,2850,-4.74,20250508,2100,29.29,20250331,3180,-14.62,20240514,1996,36.02,20241209,2.68,Y,046310,500,82 억,,623420,N,N,5442,N,00,N
20250512,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2715,0,3,0.00,63484900,23331,15.52,2715,2740,2710,3525,1905,2715,2721.05,3.80,0,8832,2888,2801,2758,2671,2628,2780,2650,82,810,500,2000,5,1,16418641,446,3.36,0.62,12,0.14,807.00,4405.00,3180,20240508,-14.62,1996,20241209,36.02,2850,-4.74,20250508,2100,29.29,20250331,3180,-14.62,20240514,1996,36.02,20241209,2.68,Y,046310,500,82 억,,623420,N,N,5442,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 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 65 2 2.38 206694288 74832 140.89 2730 2805 2715 3545 1915 2730 2762.11 3.80 0 2481 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 459 3.46 0.63 12 0.46 807.00 4405.00 3180 20240508 -12.11 1996 20241209 40.03 2850 -1.93 20250508 2100 33.10 20250331 3180 -12.11 20240514 1996 40.03 20241209 2.53 Y 046310 500 82 억 623107 N N 5653 N 00 N
3 20250513 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 60 2 2.20 204119068 73910 139.16 2730 2805 2715 3545 1915 2730 2761.72 3.80 0 3332 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 458 3.46 0.63 12 0.45 807.00 4405.00 3180 20240508 -12.26 1996 20241209 39.78 2850 -2.11 20250508 2100 32.86 20250331 3180 -12.26 20240514 1996 39.78 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
4 20250513 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 35 2 1.28 149732470 54340 102.31 2730 2805 2715 3545 1915 2730 2755.47 3.80 0 117 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 454 3.43 0.63 12 0.33 807.00 4405.00 3180 20240508 -13.05 1996 20241209 38.53 2850 -2.98 20250508 2100 31.67 20250331 3180 -13.05 20240514 1996 38.53 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
5 20250513 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 35 2 1.28 113957125 41319 77.80 2730 2805 2715 3545 1915 2730 2757.98 3.80 0 -5599 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 454 3.43 0.63 12 0.25 807.00 4405.00 3180 20240508 -13.05 1996 20241209 38.53 2850 -2.98 20250508 2100 31.67 20250331 3180 -13.05 20240514 1996 38.53 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
6 20250513 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 20 2 0.73 41235940 15095 28.42 2730 2750 2715 3545 1915 2730 2731.76 3.80 0 2452 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 452 3.41 0.62 12 0.09 807.00 4405.00 3180 20240508 -13.52 1996 20241209 37.78 2850 -3.51 20250508 2100 30.95 20250331 3180 -13.52 20240514 1996 37.78 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
7 20250513 110456 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 10 2 0.37 26491580 9726 18.31 2730 2745 2715 3545 1915 2730 2723.79 3.80 0 2306 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 450 3.40 0.62 12 0.06 807.00 4405.00 3180 20240508 -13.84 1996 20241209 37.27 2850 -3.86 20250508 2100 30.48 20250331 3180 -13.84 20240514 1996 37.27 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
8 20250513 100456 57 100.00 KOSDAQ 전기·전자 N N N N N 2720 -10 5 -0.37 16555545 6085 11.46 2730 2745 2715 3545 1915 2730 2720.71 3.80 0 2813 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 447 3.37 0.62 12 0.04 807.00 4405.00 3180 20240508 -14.47 1996 20241209 36.27 2850 -4.56 20250508 2100 29.52 20250331 3180 -14.47 20240514 1996 36.27 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
9 20250513 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 2745 15 2 0.55 592445 217 0.41 2730 2745 2730 3545 1915 2730 2730.16 3.80 0 -22 2760 2745 2725 2710 2690 2752 2717 82 815 500 2020 5 1 16418641 451 3.40 0.62 12 0.00 807.00 4405.00 3180 20240508 -13.68 1996 20241209 37.53 2850 -3.68 20250508 2100 30.71 20250331 3180 -13.68 20240514 1996 37.53 20241209 2.53 Y 046310 500 82 억 623107 N N 6613 N 00 N
10 20250512 160447 57 100.00 KOSDAQ 전기·전자 N N N N N 2730 15 2 0.55 144552965 53112 35.32 2715 2740 2705 3525 1905 2715 2718.83 3.80 0 3953 2888 2801 2758 2671 2628 2780 2650 82 810 500 2000 5 1 16418641 448 3.38 0.62 12 0.32 807.00 4405.00 3180 20240508 -14.15 1996 20241209 36.77 2850 -4.21 20250508 2100 30.00 20250331 3180 -14.15 20240514 1996 36.77 20241209 2.68 Y 046310 500 82 억 623420 N N 6613 N 00 N
11 20250512 150452 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 0 3 0.00 87584735 32216 21.43 2715 2740 2705 3525 1905 2715 2718.67 3.80 0 8188 2888 2801 2758 2671 2628 2780 2650 82 810 500 2000 5 1 16418641 446 3.36 0.62 12 0.20 807.00 4405.00 3180 20240508 -14.62 1996 20241209 36.02 2850 -4.74 20250508 2100 29.29 20250331 3180 -14.62 20240514 1996 36.02 20241209 2.68 Y 046310 500 82 억 623420 N N 5442 N 00 N
12 20250512 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 2715 0 3 0.00 63484900 23331 15.52 2715 2740 2710 3525 1905 2715 2721.05 3.80 0 8832 2888 2801 2758 2671 2628 2780 2650 82 810 500 2000 5 1 16418641 446 3.36 0.62 12 0.14 807.00 4405.00 3180 20240508 -14.62 1996 20241209 36.02 2850 -4.74 20250508 2100 29.29 20250331 3180 -14.62 20240514 1996 36.02 20241209 2.68 Y 046310 500 82 억 623420 N N 5442 N 00 N