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
458650/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
20250513,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,361578730,25396,91.36,14490,14520,14090,18530,9990,14260,14237.63,2.46,0,691,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.17,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,832,N,00,N
20250513,151234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,343232490,24100,86.70,14490,14520,14090,18530,9990,14260,14242.01,2.46,0,369,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.16,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,141234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,-100,5,-0.70,309739060,21733,78.18,14490,14520,14090,18530,9990,14260,14252.02,2.46,0,-236,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2130,10.16,0.97,12,0.14,1394.00,14628.00,36650,20241111,-61.36,12340,20250409,14.75,24050,-41.12,20250226,12340,14.75,20250409,36650,-61.36,20241111,12340,14.75,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,131236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14220,-40,5,-0.28,283424300,19875,71.50,14490,14520,14090,18530,9990,14260,14260.34,2.46,0,-669,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2139,10.20,0.97,12,0.13,1394.00,14628.00,36650,20241111,-61.20,12340,20250409,15.24,24050,-40.87,20250226,12340,15.24,20250409,36650,-61.20,20241111,12340,15.24,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,121240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14180,-80,5,-0.56,257081710,18021,64.83,14490,14520,14090,18530,9990,14260,14265.67,2.46,0,-452,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2133,10.17,0.97,12,0.12,1394.00,14628.00,36650,20241111,-61.31,12340,20250409,14.91,24050,-41.04,20250226,12340,14.91,20250409,36650,-61.31,20241111,12340,14.91,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,111238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14210,-50,5,-0.35,217851850,15262,54.90,14490,14520,14090,18530,9990,14260,14274.14,2.46,0,1160,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2138,10.19,0.97,12,0.10,1394.00,14628.00,36650,20241111,-61.23,12340,20250409,15.15,24050,-40.91,20250226,12340,15.15,20250409,36650,-61.23,20241111,12340,15.15,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,101238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,0,3,0.00,161701940,11311,40.69,14490,14520,14090,18530,9990,14260,14295.99,2.46,0,-405,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2146,10.23,0.97,12,0.08,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250513,091244,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14410,150,2,1.05,50652550,3510,12.63,14490,14520,14330,18530,9990,14260,14430.93,2.46,0,712,14526,14392,14196,14062,13866,14460,14130,75,4270,500,8840,10,1,15045670,2168,10.34,0.99,12,0.02,1394.00,14628.00,36650,20241111,-60.68,12340,20250409,16.77,24050,-40.08,20250226,12340,16.77,20250409,36650,-60.68,20241111,12340,16.77,20250409,1.84,Y,458650,500,75 억,,369973,N,N,2842,N,00,N
20250512,161213,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14260,120,2,0.85,394935420,27798,44.07,14130,14330,14000,18380,9900,14140,14207.33,2.44,0,13031,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2146,10.23,0.97,12,0.18,1394.00,14628.00,36650,20241111,-61.09,12340,20250409,15.56,24050,-40.71,20250226,12340,15.56,20250409,36650,-61.09,20241111,12340,15.56,20250409,1.84,Y,458650,500,75 억,,366710,N,N,2842,N,00,N
20250512,151227,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14320,180,2,1.27,362384470,25518,40.45,14130,14330,14000,18380,9900,14140,14201.13,2.44,0,12082,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2155,10.27,0.98,12,0.17,1394.00,14628.00,36650,20241111,-60.93,12340,20250409,16.05,24050,-40.46,20250226,12340,16.05,20250409,36650,-60.93,20241111,12340,16.05,20250409,1.84,Y,458650,500,75 억,,366710,N,N,1772,N,00,N
20250512,141225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14290,150,2,1.06,294343580,20756,32.90,14130,14300,14000,18380,9900,14140,14181.13,2.44,0,9278,15046,14592,14316,13862,13586,14455,13725,75,4240,500,8760,10,1,15045670,2150,10.25,0.98,12,0.14,1394.00,14628.00,36650,20241111,-61.01,12340,20250409,15.80,24050,-40.58,20250226,12340,15.80,20250409,36650,-61.01,20241111,12340,15.80,20250409,1.84,Y,458650,500,75 억,,366710,N,N,1772,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 14160 -100 5 -0.70 361578730 25396 91.36 14490 14520 14090 18530 9990 14260 14237.63 2.46 0 691 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2130 10.16 0.97 12 0.17 1394.00 14628.00 36650 20241111 -61.36 12340 20250409 14.75 24050 -41.12 20250226 12340 14.75 20250409 36650 -61.36 20241111 12340 14.75 20250409 1.84 Y 458650 500 75 억 369973 N N 832 N 00 N
3 20250513 151234 57 100.00 KOSDAQ 전기·전자 N N N N N 14160 -100 5 -0.70 343232490 24100 86.70 14490 14520 14090 18530 9990 14260 14242.01 2.46 0 369 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2130 10.16 0.97 12 0.16 1394.00 14628.00 36650 20241111 -61.36 12340 20250409 14.75 24050 -41.12 20250226 12340 14.75 20250409 36650 -61.36 20241111 12340 14.75 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
4 20250513 141234 57 100.00 KOSDAQ 전기·전자 N N N N N 14160 -100 5 -0.70 309739060 21733 78.18 14490 14520 14090 18530 9990 14260 14252.02 2.46 0 -236 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2130 10.16 0.97 12 0.14 1394.00 14628.00 36650 20241111 -61.36 12340 20250409 14.75 24050 -41.12 20250226 12340 14.75 20250409 36650 -61.36 20241111 12340 14.75 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
5 20250513 131236 57 100.00 KOSDAQ 전기·전자 N N N N N 14220 -40 5 -0.28 283424300 19875 71.50 14490 14520 14090 18530 9990 14260 14260.34 2.46 0 -669 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2139 10.20 0.97 12 0.13 1394.00 14628.00 36650 20241111 -61.20 12340 20250409 15.24 24050 -40.87 20250226 12340 15.24 20250409 36650 -61.20 20241111 12340 15.24 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
6 20250513 121240 57 100.00 KOSDAQ 전기·전자 N N N N N 14180 -80 5 -0.56 257081710 18021 64.83 14490 14520 14090 18530 9990 14260 14265.67 2.46 0 -452 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2133 10.17 0.97 12 0.12 1394.00 14628.00 36650 20241111 -61.31 12340 20250409 14.91 24050 -41.04 20250226 12340 14.91 20250409 36650 -61.31 20241111 12340 14.91 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
7 20250513 111238 57 100.00 KOSDAQ 전기·전자 N N N N N 14210 -50 5 -0.35 217851850 15262 54.90 14490 14520 14090 18530 9990 14260 14274.14 2.46 0 1160 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2138 10.19 0.97 12 0.10 1394.00 14628.00 36650 20241111 -61.23 12340 20250409 15.15 24050 -40.91 20250226 12340 15.15 20250409 36650 -61.23 20241111 12340 15.15 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
8 20250513 101238 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 0 3 0.00 161701940 11311 40.69 14490 14520 14090 18530 9990 14260 14295.99 2.46 0 -405 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2146 10.23 0.97 12 0.08 1394.00 14628.00 36650 20241111 -61.09 12340 20250409 15.56 24050 -40.71 20250226 12340 15.56 20250409 36650 -61.09 20241111 12340 15.56 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
9 20250513 091244 57 100.00 KOSDAQ 전기·전자 N N N N N 14410 150 2 1.05 50652550 3510 12.63 14490 14520 14330 18530 9990 14260 14430.93 2.46 0 712 14526 14392 14196 14062 13866 14460 14130 75 4270 500 8840 10 1 15045670 2168 10.34 0.99 12 0.02 1394.00 14628.00 36650 20241111 -60.68 12340 20250409 16.77 24050 -40.08 20250226 12340 16.77 20250409 36650 -60.68 20241111 12340 16.77 20250409 1.84 Y 458650 500 75 억 369973 N N 2842 N 00 N
10 20250512 161213 57 100.00 KOSDAQ 전기·전자 N N N N N 14260 120 2 0.85 394935420 27798 44.07 14130 14330 14000 18380 9900 14140 14207.33 2.44 0 13031 15046 14592 14316 13862 13586 14455 13725 75 4240 500 8760 10 1 15045670 2146 10.23 0.97 12 0.18 1394.00 14628.00 36650 20241111 -61.09 12340 20250409 15.56 24050 -40.71 20250226 12340 15.56 20250409 36650 -61.09 20241111 12340 15.56 20250409 1.84 Y 458650 500 75 억 366710 N N 2842 N 00 N
11 20250512 151227 57 100.00 KOSDAQ 전기·전자 N N N N N 14320 180 2 1.27 362384470 25518 40.45 14130 14330 14000 18380 9900 14140 14201.13 2.44 0 12082 15046 14592 14316 13862 13586 14455 13725 75 4240 500 8760 10 1 15045670 2155 10.27 0.98 12 0.17 1394.00 14628.00 36650 20241111 -60.93 12340 20250409 16.05 24050 -40.46 20250226 12340 16.05 20250409 36650 -60.93 20241111 12340 16.05 20250409 1.84 Y 458650 500 75 억 366710 N N 1772 N 00 N
12 20250512 141225 57 100.00 KOSDAQ 전기·전자 N N N N N 14290 150 2 1.06 294343580 20756 32.90 14130 14300 14000 18380 9900 14140 14181.13 2.44 0 9278 15046 14592 14316 13862 13586 14455 13725 75 4240 500 8760 10 1 15045670 2150 10.25 0.98 12 0.14 1394.00 14628.00 36650 20241111 -61.01 12340 20250409 15.80 24050 -40.58 20250226 12340 15.80 20250409 36650 -61.01 20241111 12340 15.80 20250409 1.84 Y 458650 500 75 억 366710 N N 1772 N 00 N