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
457600/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
20250513,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-70,5,-1.58,1022694049,233429,37.88,4435,4460,4315,5740,3095,4420,4381.23,3.99,0,-39311,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,596,-25.00,2.63,12,1.70,-174.00,1656.00,10640,20241216,-59.12,2750,20250407,58.18,6280,-30.73,20250415,2750,58.18,20250407,10640,-59.12,20241216,2750,58.18,20250407,0.20,Y,457600,100,13 억,,546357,N,N,4414,N,00,N
20250513,151233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-65,5,-1.47,981661224,223994,36.35,4435,4460,4315,5740,3095,4420,4382.53,3.99,0,-41024,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,597,-25.03,2.63,12,1.63,-174.00,1656.00,10640,20241216,-59.07,2750,20250407,58.36,6280,-30.65,20250415,2750,58.36,20250407,10640,-59.07,20241216,2750,58.36,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,141233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-75,5,-1.70,926544474,211345,34.30,4435,4460,4315,5740,3095,4420,4384.04,3.99,0,-39518,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,596,-24.97,2.62,12,1.54,-174.00,1656.00,10640,20241216,-59.16,2750,20250407,58.00,6280,-30.81,20250415,2750,58.00,20250407,10640,-59.16,20241216,2750,58.00,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,131235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-55,5,-1.24,777411349,177041,28.73,4435,4460,4315,5740,3095,4420,4391.14,3.99,0,-29801,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,598,-25.09,2.64,12,1.29,-174.00,1656.00,10640,20241216,-58.98,2750,20250407,58.73,6280,-30.49,20250415,2750,58.73,20250407,10640,-58.98,20241216,2750,58.73,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,121239,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-55,5,-1.24,713179190,162358,26.35,4435,4460,4315,5740,3095,4420,4392.63,3.99,0,-24852,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,598,-25.09,2.64,12,1.18,-174.00,1656.00,10640,20241216,-58.98,2750,20250407,58.73,6280,-30.49,20250415,2750,58.73,20250407,10640,-58.98,20241216,2750,58.73,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-50,5,-1.13,669745120,152419,24.73,4435,4460,4315,5740,3095,4420,4394.11,3.99,0,-22559,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,599,-25.11,2.64,12,1.11,-174.00,1656.00,10640,20241216,-58.93,2750,20250407,58.91,6280,-30.41,20250415,2750,58.91,20250407,10640,-58.93,20241216,2750,58.91,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,101237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-35,5,-0.79,439604550,100284,16.27,4435,4440,4315,5740,3095,4420,4383.60,3.99,0,-14705,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,601,-25.20,2.65,12,0.73,-174.00,1656.00,10640,20241216,-58.79,2750,20250407,59.45,6280,-30.18,20250415,2750,59.45,20250407,10640,-58.79,20241216,2750,59.45,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250513,091243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-15,5,-0.34,255395300,58302,9.46,4435,4440,4315,5740,3095,4420,4380.56,3.99,0,-17637,4593,4506,4353,4266,4113,4550,4310,14,1320,100,2740,5,1,13707500,604,-25.32,2.66,12,0.43,-174.00,1656.00,10640,20241216,-58.60,2750,20250407,60.18,6280,-29.86,20250415,2750,60.18,20250407,10640,-58.60,20241216,2750,60.18,20250407,0.20,Y,457600,100,13 억,,546357,N,N,5955,N,00,N
20250512,161212,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,190,2,4.49,2630057584,602831,91.26,4255,4440,4200,5490,2965,4230,4362.75,3.97,0,2194,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,606,-25.40,2.67,12,4.40,-174.00,1656.00,10640,20241216,-58.46,2750,20250407,60.73,6280,-29.62,20250415,2750,60.73,20250407,10640,-58.46,20241216,2750,60.73,20250407,0.14,Y,457600,100,13 억,,544506,N,N,5955,N,00,N
20250512,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,165,2,3.90,2509542064,575520,87.13,4255,4440,4200,5490,2965,4230,4360.48,3.97,0,4640,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,602,-25.26,2.65,12,4.20,-174.00,1656.00,10640,20241216,-58.69,2750,20250407,59.82,6280,-30.02,20250415,2750,59.82,20250407,10640,-58.69,20241216,2750,59.82,20250407,0.14,Y,457600,100,13 억,,544506,N,N,7501,N,00,N
20250512,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,155,2,3.66,2140657144,491908,74.47,4255,4430,4200,5490,2965,4230,4351.74,3.97,0,12538,4603,4416,4253,4066,3903,4510,4160,14,1260,100,2620,5,1,13707500,601,-25.20,2.65,12,3.59,-174.00,1656.00,10640,20241216,-58.79,2750,20250407,59.45,6280,-30.18,20250415,2750,59.45,20250407,10640,-58.79,20241216,2750,59.45,20250407,0.14,Y,457600,100,13 억,,544506,N,N,7501,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 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 4350 -70 5 -1.58 1022694049 233429 37.88 4435 4460 4315 5740 3095 4420 4381.23 3.99 0 -39311 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 596 -25.00 2.63 12 1.70 -174.00 1656.00 10640 20241216 -59.12 2750 20250407 58.18 6280 -30.73 20250415 2750 58.18 20250407 10640 -59.12 20241216 2750 58.18 20250407 0.20 Y 457600 100 13 억 546357 N N 4414 N 00 N
3 20250513 151233 57 100.00 KOSDAQ 전기·전자 N N N N N 4355 -65 5 -1.47 981661224 223994 36.35 4435 4460 4315 5740 3095 4420 4382.53 3.99 0 -41024 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 597 -25.03 2.63 12 1.63 -174.00 1656.00 10640 20241216 -59.07 2750 20250407 58.36 6280 -30.65 20250415 2750 58.36 20250407 10640 -59.07 20241216 2750 58.36 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
4 20250513 141233 57 100.00 KOSDAQ 전기·전자 N N N N N 4345 -75 5 -1.70 926544474 211345 34.30 4435 4460 4315 5740 3095 4420 4384.04 3.99 0 -39518 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 596 -24.97 2.62 12 1.54 -174.00 1656.00 10640 20241216 -59.16 2750 20250407 58.00 6280 -30.81 20250415 2750 58.00 20250407 10640 -59.16 20241216 2750 58.00 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
5 20250513 131235 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -55 5 -1.24 777411349 177041 28.73 4435 4460 4315 5740 3095 4420 4391.14 3.99 0 -29801 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 598 -25.09 2.64 12 1.29 -174.00 1656.00 10640 20241216 -58.98 2750 20250407 58.73 6280 -30.49 20250415 2750 58.73 20250407 10640 -58.98 20241216 2750 58.73 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
6 20250513 121239 57 100.00 KOSDAQ 전기·전자 N N N N N 4365 -55 5 -1.24 713179190 162358 26.35 4435 4460 4315 5740 3095 4420 4392.63 3.99 0 -24852 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 598 -25.09 2.64 12 1.18 -174.00 1656.00 10640 20241216 -58.98 2750 20250407 58.73 6280 -30.49 20250415 2750 58.73 20250407 10640 -58.98 20241216 2750 58.73 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
7 20250513 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 -50 5 -1.13 669745120 152419 24.73 4435 4460 4315 5740 3095 4420 4394.11 3.99 0 -22559 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 599 -25.11 2.64 12 1.11 -174.00 1656.00 10640 20241216 -58.93 2750 20250407 58.91 6280 -30.41 20250415 2750 58.91 20250407 10640 -58.93 20241216 2750 58.91 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
8 20250513 101237 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 -35 5 -0.79 439604550 100284 16.27 4435 4440 4315 5740 3095 4420 4383.60 3.99 0 -14705 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 601 -25.20 2.65 12 0.73 -174.00 1656.00 10640 20241216 -58.79 2750 20250407 59.45 6280 -30.18 20250415 2750 59.45 20250407 10640 -58.79 20241216 2750 59.45 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
9 20250513 091243 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 -15 5 -0.34 255395300 58302 9.46 4435 4440 4315 5740 3095 4420 4380.56 3.99 0 -17637 4593 4506 4353 4266 4113 4550 4310 14 1320 100 2740 5 1 13707500 604 -25.32 2.66 12 0.43 -174.00 1656.00 10640 20241216 -58.60 2750 20250407 60.18 6280 -29.86 20250415 2750 60.18 20250407 10640 -58.60 20241216 2750 60.18 20250407 0.20 Y 457600 100 13 억 546357 N N 5955 N 00 N
10 20250512 161212 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 190 2 4.49 2630057584 602831 91.26 4255 4440 4200 5490 2965 4230 4362.75 3.97 0 2194 4603 4416 4253 4066 3903 4510 4160 14 1260 100 2620 5 1 13707500 606 -25.40 2.67 12 4.40 -174.00 1656.00 10640 20241216 -58.46 2750 20250407 60.73 6280 -29.62 20250415 2750 60.73 20250407 10640 -58.46 20241216 2750 60.73 20250407 0.14 Y 457600 100 13 억 544506 N N 5955 N 00 N
11 20250512 151226 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 165 2 3.90 2509542064 575520 87.13 4255 4440 4200 5490 2965 4230 4360.48 3.97 0 4640 4603 4416 4253 4066 3903 4510 4160 14 1260 100 2620 5 1 13707500 602 -25.26 2.65 12 4.20 -174.00 1656.00 10640 20241216 -58.69 2750 20250407 59.82 6280 -30.02 20250415 2750 59.82 20250407 10640 -58.69 20241216 2750 59.82 20250407 0.14 Y 457600 100 13 억 544506 N N 7501 N 00 N
12 20250512 141224 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 155 2 3.66 2140657144 491908 74.47 4255 4430 4200 5490 2965 4230 4351.74 3.97 0 12538 4603 4416 4253 4066 3903 4510 4160 14 1260 100 2620 5 1 13707500 601 -25.20 2.65 12 3.59 -174.00 1656.00 10640 20241216 -58.79 2750 20250407 59.45 6280 -30.18 20250415 2750 59.45 20250407 10640 -58.79 20241216 2750 59.45 20250407 0.14 Y 457600 100 13 억 544506 N N 7501 N 00 N