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
445090/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
20250513,161159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31400,-550,5,-1.72,2192183700,68668,110.92,32850,32900,31400,41500,22400,31950,31924.40,0.78,0,-5583,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3414,-24.01,4.01,12,0.63,-1308.00,7825.00,60300,20240429,-47.93,22050,20241209,42.40,43150,-27.23,20250106,23700,32.49,20250409,58000,-45.86,20240513,22050,42.40,20241209,5.50,Y,445090,500,54 억,,84905,N,N,7202,N,00,N
20250513,151215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31400,-550,5,-1.72,2061908350,64524,104.22,32850,32900,31400,41500,22400,31950,31955.68,0.78,0,-5859,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3414,-24.01,4.01,12,0.59,-1308.00,7825.00,60300,20240429,-47.93,22050,20241209,42.40,43150,-27.23,20250106,23700,32.49,20250409,58000,-45.86,20240513,22050,42.40,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,141215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,-300,5,-0.94,1900178050,59387,95.93,32850,32900,31400,41500,22400,31950,31996.53,0.78,0,-6004,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3441,-24.20,4.04,12,0.55,-1308.00,7825.00,60300,20240429,-47.51,22050,20241209,43.54,43150,-26.65,20250106,23700,33.54,20250409,58000,-45.43,20240513,22050,43.54,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,131217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,-300,5,-0.94,1735246350,54164,87.49,32850,32900,31400,41500,22400,31950,32036.89,0.78,0,-4218,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3441,-24.20,4.04,12,0.50,-1308.00,7825.00,60300,20240429,-47.51,22050,20241209,43.54,43150,-26.65,20250106,23700,33.54,20250409,58000,-45.43,20240513,22050,43.54,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,121221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,-150,5,-0.47,1618849250,50485,81.55,32850,32900,31400,41500,22400,31950,32065.95,0.78,0,-3069,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3457,-24.31,4.06,12,0.46,-1308.00,7825.00,60300,20240429,-47.26,22050,20241209,44.22,43150,-26.30,20250106,23700,34.18,20250409,58000,-45.17,20240513,22050,44.22,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,111219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32000,50,2,0.16,1520772550,47402,76.57,32850,32900,31400,41500,22400,31950,32082.46,0.78,0,-2197,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3479,-24.46,4.09,12,0.44,-1308.00,7825.00,60300,20240429,-46.93,22050,20241209,45.12,43150,-25.84,20250106,23700,35.02,20250409,58000,-44.83,20240513,22050,45.12,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,101219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31700,-250,5,-0.78,1303864250,40608,65.59,32850,32900,31400,41500,22400,31950,32108.56,0.78,0,-1757,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3446,-24.24,4.05,12,0.37,-1308.00,7825.00,60300,20240429,-47.43,22050,20241209,43.76,43150,-26.54,20250106,23700,33.76,20250409,58000,-45.34,20240513,22050,43.76,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250513,091225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32150,200,2,0.63,600386925,18453,29.81,32850,32900,32100,41500,22400,31950,32536.01,0.78,0,-61,32616,32282,31616,31282,30616,32450,31450,54,9550,500,22360,50,1,10871660,3495,-24.58,4.11,12,0.17,-1308.00,7825.00,60300,20240429,-46.68,22050,20241209,45.80,43150,-25.49,20250106,23700,35.65,20250409,58000,-44.57,20240513,22050,45.80,20241209,5.50,Y,445090,500,54 억,,84905,N,N,6996,N,00,N
20250512,161154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31950,1000,2,3.23,1954733550,61909,147.87,31400,31950,30950,40200,21700,30950,31573.56,1.47,0,6004,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3473,-24.43,4.08,12,0.57,-1308.00,7825.00,60300,20240429,-47.01,22050,20241209,44.90,43150,-25.96,20250106,23700,34.81,20250409,58000,-44.91,20240513,22050,44.90,20241209,5.54,Y,445090,500,54 억,,159454,N,N,6979,N,00,N
20250512,151208,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,950,2,3.07,1813096500,57474,137.28,31400,31950,30950,40200,21700,30950,31546.38,1.47,0,5792,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3468,-24.39,4.08,12,0.53,-1308.00,7825.00,60300,20240429,-47.10,22050,20241209,44.67,43150,-26.07,20250106,23700,34.60,20250409,58000,-45.00,20240513,22050,44.67,20241209,5.54,Y,445090,500,54 억,,159454,N,N,2266,N,00,N
20250512,141206,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,850,2,2.75,1545307250,49052,117.16,31400,31950,30950,40200,21700,30950,31503.45,1.47,0,4392,32116,31532,31016,30432,29916,31275,30175,54,9250,500,21660,50,1,10871660,3457,-24.31,4.06,12,0.45,-1308.00,7825.00,60300,20240429,-47.26,22050,20241209,44.22,43150,-26.30,20250106,23700,34.18,20250409,58000,-45.17,20240513,22050,44.22,20241209,5.54,Y,445090,500,54 억,,159454,N,N,2266,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 161159 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31400 -550 5 -1.72 2192183700 68668 110.92 32850 32900 31400 41500 22400 31950 31924.40 0.78 0 -5583 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3414 -24.01 4.01 12 0.63 -1308.00 7825.00 60300 20240429 -47.93 22050 20241209 42.40 43150 -27.23 20250106 23700 32.49 20250409 58000 -45.86 20240513 22050 42.40 20241209 5.50 Y 445090 500 54 억 84905 N N 7202 N 00 N
3 20250513 151215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31400 -550 5 -1.72 2061908350 64524 104.22 32850 32900 31400 41500 22400 31950 31955.68 0.78 0 -5859 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3414 -24.01 4.01 12 0.59 -1308.00 7825.00 60300 20240429 -47.93 22050 20241209 42.40 43150 -27.23 20250106 23700 32.49 20250409 58000 -45.86 20240513 22050 42.40 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
4 20250513 141215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31650 -300 5 -0.94 1900178050 59387 95.93 32850 32900 31400 41500 22400 31950 31996.53 0.78 0 -6004 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3441 -24.20 4.04 12 0.55 -1308.00 7825.00 60300 20240429 -47.51 22050 20241209 43.54 43150 -26.65 20250106 23700 33.54 20250409 58000 -45.43 20240513 22050 43.54 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
5 20250513 131217 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31650 -300 5 -0.94 1735246350 54164 87.49 32850 32900 31400 41500 22400 31950 32036.89 0.78 0 -4218 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3441 -24.20 4.04 12 0.50 -1308.00 7825.00 60300 20240429 -47.51 22050 20241209 43.54 43150 -26.65 20250106 23700 33.54 20250409 58000 -45.43 20240513 22050 43.54 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
6 20250513 121221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 -150 5 -0.47 1618849250 50485 81.55 32850 32900 31400 41500 22400 31950 32065.95 0.78 0 -3069 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3457 -24.31 4.06 12 0.46 -1308.00 7825.00 60300 20240429 -47.26 22050 20241209 44.22 43150 -26.30 20250106 23700 34.18 20250409 58000 -45.17 20240513 22050 44.22 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
7 20250513 111219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32000 50 2 0.16 1520772550 47402 76.57 32850 32900 31400 41500 22400 31950 32082.46 0.78 0 -2197 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3479 -24.46 4.09 12 0.44 -1308.00 7825.00 60300 20240429 -46.93 22050 20241209 45.12 43150 -25.84 20250106 23700 35.02 20250409 58000 -44.83 20240513 22050 45.12 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
8 20250513 101219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31700 -250 5 -0.78 1303864250 40608 65.59 32850 32900 31400 41500 22400 31950 32108.56 0.78 0 -1757 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3446 -24.24 4.05 12 0.37 -1308.00 7825.00 60300 20240429 -47.43 22050 20241209 43.76 43150 -26.54 20250106 23700 33.76 20250409 58000 -45.34 20240513 22050 43.76 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
9 20250513 091225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32150 200 2 0.63 600386925 18453 29.81 32850 32900 32100 41500 22400 31950 32536.01 0.78 0 -61 32616 32282 31616 31282 30616 32450 31450 54 9550 500 22360 50 1 10871660 3495 -24.58 4.11 12 0.17 -1308.00 7825.00 60300 20240429 -46.68 22050 20241209 45.80 43150 -25.49 20250106 23700 35.65 20250409 58000 -44.57 20240513 22050 45.80 20241209 5.50 Y 445090 500 54 억 84905 N N 6996 N 00 N
10 20250512 161154 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31950 1000 2 3.23 1954733550 61909 147.87 31400 31950 30950 40200 21700 30950 31573.56 1.47 0 6004 32116 31532 31016 30432 29916 31275 30175 54 9250 500 21660 50 1 10871660 3473 -24.43 4.08 12 0.57 -1308.00 7825.00 60300 20240429 -47.01 22050 20241209 44.90 43150 -25.96 20250106 23700 34.81 20250409 58000 -44.91 20240513 22050 44.90 20241209 5.54 Y 445090 500 54 억 159454 N N 6979 N 00 N
11 20250512 151208 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 950 2 3.07 1813096500 57474 137.28 31400 31950 30950 40200 21700 30950 31546.38 1.47 0 5792 32116 31532 31016 30432 29916 31275 30175 54 9250 500 21660 50 1 10871660 3468 -24.39 4.08 12 0.53 -1308.00 7825.00 60300 20240429 -47.10 22050 20241209 44.67 43150 -26.07 20250106 23700 34.60 20250409 58000 -45.00 20240513 22050 44.67 20241209 5.54 Y 445090 500 54 억 159454 N N 2266 N 00 N
12 20250512 141206 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 850 2 2.75 1545307250 49052 117.16 31400 31950 30950 40200 21700 30950 31503.45 1.47 0 4392 32116 31532 31016 30432 29916 31275 30175 54 9250 500 21660 50 1 10871660 3457 -24.31 4.06 12 0.45 -1308.00 7825.00 60300 20240429 -47.26 22050 20241209 44.22 43150 -26.30 20250106 23700 34.18 20250409 58000 -45.17 20240513 22050 44.22 20241209 5.54 Y 445090 500 54 억 159454 N N 2266 N 00 N