ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025440/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
20250516,160318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-8,5,-1.15,41410925,60213,56.91,695,697,683,903,487,695,687.74,0.00,0,-31677,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,335,-9.54,0.39,12,0.12,-72.00,1743.00,2352,20240509,-70.79,640,20250321,7.34,1344,-48.88,20250121,640,7.34,20250321,1389,-50.54,20241119,203,238.42,20241011,0.00,Y,025440,500,243 억,,0,N,N,532,N,00,N
20250516,150321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-6,5,-0.86,34194819,49704,46.98,695,697,683,903,487,695,687.97,0.00,0,-25772,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,336,-9.57,0.40,12,0.10,-72.00,1743.00,2352,20240509,-70.71,640,20250321,7.66,1344,-48.74,20250121,640,7.66,20250321,1389,-50.40,20241119,203,239.41,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,140320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-4,5,-0.58,31012834,45068,42.60,695,697,683,903,487,695,688.13,0.00,0,-23059,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,337,-9.60,0.40,12,0.09,-72.00,1743.00,2352,20240509,-70.62,640,20250321,7.97,1344,-48.59,20250121,640,7.97,20250321,1389,-50.25,20241119,203,240.39,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,130319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-6,5,-0.86,29020022,42172,39.86,695,697,683,903,487,695,688.13,0.00,0,-22206,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,336,-9.57,0.40,12,0.09,-72.00,1743.00,2352,20240509,-70.71,640,20250321,7.66,1344,-48.74,20250121,640,7.66,20250321,1389,-50.40,20241119,203,239.41,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,120318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-11,5,-1.58,22523237,32690,30.90,695,697,684,903,487,695,688.99,0.00,0,-16218,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,334,-9.50,0.39,12,0.07,-72.00,1743.00,2352,20240509,-70.92,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,1389,-50.76,20241119,203,236.95,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,110309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-4,5,-0.58,16284088,23588,22.29,695,697,686,903,487,695,690.35,0.00,0,-10896,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,337,-9.60,0.40,12,0.05,-72.00,1743.00,2352,20240509,-70.62,640,20250321,7.97,1344,-48.59,20250121,640,7.97,20250321,1389,-50.25,20241119,203,240.39,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,100322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-2,5,-0.29,10144016,14669,13.86,695,697,688,903,487,695,691.53,0.00,0,-7245,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,338,-9.62,0.40,12,0.03,-72.00,1743.00,2352,20240509,-70.54,640,20250321,8.28,1344,-48.44,20250121,640,8.28,20250321,1389,-50.11,20241119,203,241.38,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250516,090320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,2,2,0.29,2359079,3397,3.21,695,697,694,903,487,695,694.46,0.00,0,-2464,702,698,694,690,686,700,692,244,208,500,410,1,1,48781224,340,-9.68,0.40,12,0.01,-72.00,1743.00,2352,20240509,-70.37,640,20250321,8.91,1344,-48.14,20250121,640,8.91,20250321,1389,-49.82,20241119,203,243.35,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250515,160339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,2,2,0.29,73266876,105763,112.21,692,698,690,900,486,693,692.75,0.00,0,2724,701,697,691,687,681,699,689,244,207,500,410,1,1,48781224,339,-9.65,0.40,12,0.22,-72.00,1743.00,2410,20240502,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250515,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,2,2,0.29,72425935,104553,110.93,692,698,690,900,486,693,692.72,0.00,0,2727,701,697,691,687,681,699,689,244,207,500,410,1,1,48781224,339,-9.65,0.40,12,0.21,-72.00,1743.00,2410,20240502,-71.16,640,20250321,8.59,1344,-48.29,20250121,640,8.59,20250321,1389,-49.96,20241119,203,242.36,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,N,00,N
20250515,140342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,3,2,0.43,69664030,100564,106.70,692,698,690,900,486,693,692.73,0.00,0,2730,701,697,691,687,681,699,689,244,207,500,410,1,1,48781224,340,-9.67,0.40,12,0.21,-72.00,1743.00,2410,20240502,-71.12,640,20250321,8.75,1344,-48.21,20250121,640,8.75,20250321,1389,-49.89,20241119,203,242.86,20241011,0.00,Y,025440,500,243 억,,0,N,N,0,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 20250516 160318 57 100.00 KOSDAQ 전기·전자 N N N N N 687 -8 5 -1.15 41410925 60213 56.91 695 697 683 903 487 695 687.74 0.00 0 -31677 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 335 -9.54 0.39 12 0.12 -72.00 1743.00 2352 20240509 -70.79 640 20250321 7.34 1344 -48.88 20250121 640 7.34 20250321 1389 -50.54 20241119 203 238.42 20241011 0.00 Y 025440 500 243 억 0 N N 532 N 00 N
3 20250516 150321 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -6 5 -0.86 34194819 49704 46.98 695 697 683 903 487 695 687.97 0.00 0 -25772 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 336 -9.57 0.40 12 0.10 -72.00 1743.00 2352 20240509 -70.71 640 20250321 7.66 1344 -48.74 20250121 640 7.66 20250321 1389 -50.40 20241119 203 239.41 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
4 20250516 140320 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -4 5 -0.58 31012834 45068 42.60 695 697 683 903 487 695 688.13 0.00 0 -23059 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 337 -9.60 0.40 12 0.09 -72.00 1743.00 2352 20240509 -70.62 640 20250321 7.97 1344 -48.59 20250121 640 7.97 20250321 1389 -50.25 20241119 203 240.39 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
5 20250516 130319 57 100.00 KOSDAQ 전기·전자 N N N N N 689 -6 5 -0.86 29020022 42172 39.86 695 697 683 903 487 695 688.13 0.00 0 -22206 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 336 -9.57 0.40 12 0.09 -72.00 1743.00 2352 20240509 -70.71 640 20250321 7.66 1344 -48.74 20250121 640 7.66 20250321 1389 -50.40 20241119 203 239.41 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
6 20250516 120318 57 100.00 KOSDAQ 전기·전자 N N N N N 684 -11 5 -1.58 22523237 32690 30.90 695 697 684 903 487 695 688.99 0.00 0 -16218 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 334 -9.50 0.39 12 0.07 -72.00 1743.00 2352 20240509 -70.92 640 20250321 6.88 1344 -49.11 20250121 640 6.88 20250321 1389 -50.76 20241119 203 236.95 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
7 20250516 110309 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -4 5 -0.58 16284088 23588 22.29 695 697 686 903 487 695 690.35 0.00 0 -10896 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 337 -9.60 0.40 12 0.05 -72.00 1743.00 2352 20240509 -70.62 640 20250321 7.97 1344 -48.59 20250121 640 7.97 20250321 1389 -50.25 20241119 203 240.39 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
8 20250516 100322 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -2 5 -0.29 10144016 14669 13.86 695 697 688 903 487 695 691.53 0.00 0 -7245 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 338 -9.62 0.40 12 0.03 -72.00 1743.00 2352 20240509 -70.54 640 20250321 8.28 1344 -48.44 20250121 640 8.28 20250321 1389 -50.11 20241119 203 241.38 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
9 20250516 090320 57 100.00 KOSDAQ 전기·전자 N N N N N 697 2 2 0.29 2359079 3397 3.21 695 697 694 903 487 695 694.46 0.00 0 -2464 702 698 694 690 686 700 692 244 208 500 410 1 1 48781224 340 -9.68 0.40 12 0.01 -72.00 1743.00 2352 20240509 -70.37 640 20250321 8.91 1344 -48.14 20250121 640 8.91 20250321 1389 -49.82 20241119 203 243.35 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
10 20250515 160339 57 100.00 KOSDAQ 전기·전자 N N N N N 695 2 2 0.29 73266876 105763 112.21 692 698 690 900 486 693 692.75 0.00 0 2724 701 697 691 687 681 699 689 244 207 500 410 1 1 48781224 339 -9.65 0.40 12 0.22 -72.00 1743.00 2410 20240502 -71.16 640 20250321 8.59 1344 -48.29 20250121 640 8.59 20250321 1389 -49.96 20241119 203 242.36 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
11 20250515 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 695 2 2 0.29 72425935 104553 110.93 692 698 690 900 486 693 692.72 0.00 0 2727 701 697 691 687 681 699 689 244 207 500 410 1 1 48781224 339 -9.65 0.40 12 0.21 -72.00 1743.00 2410 20240502 -71.16 640 20250321 8.59 1344 -48.29 20250121 640 8.59 20250321 1389 -49.96 20241119 203 242.36 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N
12 20250515 140342 57 100.00 KOSDAQ 전기·전자 N N N N N 696 3 2 0.43 69664030 100564 106.70 692 698 690 900 486 693 692.73 0.00 0 2730 701 697 691 687 681 699 689 244 207 500 410 1 1 48781224 340 -9.67 0.40 12 0.21 -72.00 1743.00 2410 20240502 -71.12 640 20250321 8.75 1344 -48.21 20250121 640 8.75 20250321 1389 -49.89 20241119 203 242.86 20241011 0.00 Y 025440 500 243 억 0 N N 0 N 00 N