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
448710/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
20250513,161203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19280,-160,5,-0.82,2114189335,110507,29.06,19060,19490,18710,25250,13610,19440,19131.71,3.50,0,5517,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1014,12.10,2.03,12,2.10,1593.00,9507.00,30650,20240716,-37.10,13000,20241209,48.31,21850,-11.76,20250509,13800,39.71,20250109,30650,-37.10,20240716,13000,48.31,20241209,3.43,Y,448710,100,6 억,,184345,N,N,938,N,00,N
20250513,151219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19310,-130,5,-0.67,2074671345,108455,28.52,19060,19490,18710,25250,13610,19440,19129.31,3.50,0,6499,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1016,12.12,2.03,12,2.06,1593.00,9507.00,30650,20240716,-37.00,13000,20241209,48.54,21850,-11.62,20250509,13800,39.93,20250109,30650,-37.00,20240716,13000,48.54,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,141219,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19130,-310,5,-1.59,1978459960,103453,27.20,19060,19490,18710,25250,13610,19440,19124.22,3.50,0,7825,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1006,12.01,2.01,12,1.97,1593.00,9507.00,30650,20240716,-37.59,13000,20241209,47.15,21850,-12.45,20250509,13800,38.62,20250109,30650,-37.59,20240716,13000,47.15,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,131221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-340,5,-1.75,1927446905,100782,26.50,19060,19490,18710,25250,13610,19440,19124.89,3.50,0,8483,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1005,11.99,2.01,12,1.92,1593.00,9507.00,30650,20240716,-37.68,13000,20241209,46.92,21850,-12.59,20250509,13800,38.41,20250109,30650,-37.68,20240716,13000,46.92,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,121225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19270,-170,5,-0.87,1625211965,85065,22.37,19060,19490,18710,25250,13610,19440,19105.51,3.50,0,11315,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1014,12.10,2.03,12,1.62,1593.00,9507.00,30650,20240716,-37.13,13000,20241209,48.23,21850,-11.81,20250509,13800,39.64,20250109,30650,-37.13,20240716,13000,48.23,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19220,-220,5,-1.13,1453958995,76184,20.03,19060,19490,18710,25250,13610,19440,19084.81,3.50,0,8781,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1011,12.07,2.02,12,1.45,1593.00,9507.00,30650,20240716,-37.29,13000,20241209,47.85,21850,-12.04,20250509,13800,39.28,20250109,30650,-37.29,20240716,13000,47.85,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19370,-70,5,-0.36,1084487945,56886,14.96,19060,19490,18710,25250,13610,19440,19064.19,3.50,0,3030,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,1019,12.16,2.04,12,1.08,1593.00,9507.00,30650,20240716,-36.80,13000,20241209,49.00,21850,-11.35,20250509,13800,40.36,20250109,30650,-36.80,20240716,13000,49.00,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250513,091229,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18910,-530,5,-2.73,422698305,22361,5.88,19060,19100,18710,25250,13610,19440,18903.23,3.50,0,5892,22453,20946,20193,18686,17933,20570,18310,6,5810,100,13990,10,1,5260589,995,11.87,1.99,12,0.43,1593.00,9507.00,30650,20240716,-38.30,13000,20241209,45.46,21850,-13.46,20250509,13800,37.03,20250109,30650,-38.30,20240716,13000,45.46,20241209,3.43,Y,448710,100,6 억,,184345,N,N,6305,N,00,N
20250512,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19440,-2360,5,-10.83,7619579005,377490,88.76,21700,21700,19440,28300,15300,21800,20185.44,5.47,0,-101805,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1023,12.20,2.04,12,7.18,1593.00,9507.00,30650,20240716,-36.57,13000,20241209,49.54,21850,-11.03,20250509,13800,40.87,20250109,30650,-36.57,20240716,13000,49.54,20241209,3.25,Y,448710,100,6 억,,287903,N,N,6254,N,00,N
20250512,151212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19560,-2240,5,-10.28,7343832975,363343,85.43,21700,21700,19540,28300,15300,21800,20211.58,5.47,0,-97684,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1029,12.28,2.06,12,6.91,1593.00,9507.00,30650,20240716,-36.18,13000,20241209,50.46,21850,-10.48,20250509,13800,41.74,20250109,30650,-36.18,20240716,13000,50.46,20241209,3.25,Y,448710,100,6 억,,287903,N,N,4437,N,00,N
20250512,141210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19725,-2075,5,-9.52,6527670550,321776,75.66,21700,21700,19660,28300,15300,21800,20286.09,5.47,0,-78411,22966,22382,21266,20682,19566,22675,20975,6,6500,100,15690,10,1,5260589,1038,12.38,2.07,12,6.12,1593.00,9507.00,30650,20240716,-35.64,13000,20241209,51.73,21850,-9.73,20250509,13800,42.93,20250109,30650,-35.64,20240716,13000,51.73,20241209,3.25,Y,448710,100,6 억,,287903,N,N,4437,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 161203 57 100.00 KOSDAQ 전기·전자 N N N N N 19280 -160 5 -0.82 2114189335 110507 29.06 19060 19490 18710 25250 13610 19440 19131.71 3.50 0 5517 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1014 12.10 2.03 12 2.10 1593.00 9507.00 30650 20240716 -37.10 13000 20241209 48.31 21850 -11.76 20250509 13800 39.71 20250109 30650 -37.10 20240716 13000 48.31 20241209 3.43 Y 448710 100 6 억 184345 N N 938 N 00 N
3 20250513 151219 57 100.00 KOSDAQ 전기·전자 N N N N N 19310 -130 5 -0.67 2074671345 108455 28.52 19060 19490 18710 25250 13610 19440 19129.31 3.50 0 6499 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1016 12.12 2.03 12 2.06 1593.00 9507.00 30650 20240716 -37.00 13000 20241209 48.54 21850 -11.62 20250509 13800 39.93 20250109 30650 -37.00 20240716 13000 48.54 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
4 20250513 141219 57 100.00 KOSDAQ 전기·전자 N N N N N 19130 -310 5 -1.59 1978459960 103453 27.20 19060 19490 18710 25250 13610 19440 19124.22 3.50 0 7825 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1006 12.01 2.01 12 1.97 1593.00 9507.00 30650 20240716 -37.59 13000 20241209 47.15 21850 -12.45 20250509 13800 38.62 20250109 30650 -37.59 20240716 13000 47.15 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
5 20250513 131221 57 100.00 KOSDAQ 전기·전자 N N N N N 19100 -340 5 -1.75 1927446905 100782 26.50 19060 19490 18710 25250 13610 19440 19124.89 3.50 0 8483 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1005 11.99 2.01 12 1.92 1593.00 9507.00 30650 20240716 -37.68 13000 20241209 46.92 21850 -12.59 20250509 13800 38.41 20250109 30650 -37.68 20240716 13000 46.92 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
6 20250513 121225 57 100.00 KOSDAQ 전기·전자 N N N N N 19270 -170 5 -0.87 1625211965 85065 22.37 19060 19490 18710 25250 13610 19440 19105.51 3.50 0 11315 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1014 12.10 2.03 12 1.62 1593.00 9507.00 30650 20240716 -37.13 13000 20241209 48.23 21850 -11.81 20250509 13800 39.64 20250109 30650 -37.13 20240716 13000 48.23 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
7 20250513 111223 57 100.00 KOSDAQ 전기·전자 N N N N N 19220 -220 5 -1.13 1453958995 76184 20.03 19060 19490 18710 25250 13610 19440 19084.81 3.50 0 8781 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1011 12.07 2.02 12 1.45 1593.00 9507.00 30650 20240716 -37.29 13000 20241209 47.85 21850 -12.04 20250509 13800 39.28 20250109 30650 -37.29 20240716 13000 47.85 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
8 20250513 101223 57 100.00 KOSDAQ 전기·전자 N N N N N 19370 -70 5 -0.36 1084487945 56886 14.96 19060 19490 18710 25250 13610 19440 19064.19 3.50 0 3030 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 1019 12.16 2.04 12 1.08 1593.00 9507.00 30650 20240716 -36.80 13000 20241209 49.00 21850 -11.35 20250509 13800 40.36 20250109 30650 -36.80 20240716 13000 49.00 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
9 20250513 091229 57 100.00 KOSDAQ 전기·전자 N N N N N 18910 -530 5 -2.73 422698305 22361 5.88 19060 19100 18710 25250 13610 19440 18903.23 3.50 0 5892 22453 20946 20193 18686 17933 20570 18310 6 5810 100 13990 10 1 5260589 995 11.87 1.99 12 0.43 1593.00 9507.00 30650 20240716 -38.30 13000 20241209 45.46 21850 -13.46 20250509 13800 37.03 20250109 30650 -38.30 20240716 13000 45.46 20241209 3.43 Y 448710 100 6 억 184345 N N 6305 N 00 N
10 20250512 161158 57 100.00 KOSDAQ 전기·전자 N N N N N 19440 -2360 5 -10.83 7619579005 377490 88.76 21700 21700 19440 28300 15300 21800 20185.44 5.47 0 -101805 22966 22382 21266 20682 19566 22675 20975 6 6500 100 15690 10 1 5260589 1023 12.20 2.04 12 7.18 1593.00 9507.00 30650 20240716 -36.57 13000 20241209 49.54 21850 -11.03 20250509 13800 40.87 20250109 30650 -36.57 20240716 13000 49.54 20241209 3.25 Y 448710 100 6 억 287903 N N 6254 N 00 N
11 20250512 151212 57 100.00 KOSDAQ 전기·전자 N N N N N 19560 -2240 5 -10.28 7343832975 363343 85.43 21700 21700 19540 28300 15300 21800 20211.58 5.47 0 -97684 22966 22382 21266 20682 19566 22675 20975 6 6500 100 15690 10 1 5260589 1029 12.28 2.06 12 6.91 1593.00 9507.00 30650 20240716 -36.18 13000 20241209 50.46 21850 -10.48 20250509 13800 41.74 20250109 30650 -36.18 20240716 13000 50.46 20241209 3.25 Y 448710 100 6 억 287903 N N 4437 N 00 N
12 20250512 141210 57 100.00 KOSDAQ 전기·전자 N N N N N 19725 -2075 5 -9.52 6527670550 321776 75.66 21700 21700 19660 28300 15300 21800 20286.09 5.47 0 -78411 22966 22382 21266 20682 19566 22675 20975 6 6500 100 15690 10 1 5260589 1038 12.38 2.07 12 6.12 1593.00 9507.00 30650 20240716 -35.64 13000 20241209 51.73 21850 -9.73 20250509 13800 42.93 20250109 30650 -35.64 20240716 13000 51.73 20241209 3.25 Y 448710 100 6 억 287903 N N 4437 N 00 N