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
032580/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
20250516,160334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-40,5,-3.15,190253329,152883,124.83,1270,1276,1228,1651,889,1270,1244.45,34.58,0,-11141,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,408,-18.36,0.86,12,0.46,-67.00,1438.00,1938,20250203,-36.53,1032,20240909,19.19,1938,-36.53,20250203,1110,10.81,20250409,1938,-36.53,20250203,1032,19.19,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,19,N,00,N
20250516,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-40,5,-3.15,178101926,143010,116.77,1270,1276,1230,1651,889,1270,1245.38,34.58,0,-11038,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,408,-18.36,0.86,12,0.43,-67.00,1438.00,1938,20250203,-36.53,1032,20240909,19.19,1938,-36.53,20250203,1110,10.81,20250409,1938,-36.53,20250203,1032,19.19,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,140336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1241,-29,5,-2.28,127846186,102348,83.57,1270,1276,1240,1651,889,1270,1249.13,34.58,0,-6038,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,411,-18.52,0.86,12,0.31,-67.00,1438.00,1938,20250203,-35.96,1032,20240909,20.25,1938,-35.96,20250203,1110,11.80,20250409,1938,-35.96,20250203,1032,20.25,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,130335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1243,-27,5,-2.13,118540782,94860,77.45,1270,1276,1240,1651,889,1270,1249.64,34.58,0,-4835,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,412,-18.55,0.86,12,0.29,-67.00,1438.00,1938,20250203,-35.86,1032,20240909,20.45,1938,-35.86,20250203,1110,11.98,20250409,1938,-35.86,20250203,1032,20.45,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,120334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,-28,5,-2.20,109444812,87546,71.48,1270,1276,1240,1651,889,1270,1250.14,34.58,0,-1517,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,412,-18.54,0.86,12,0.26,-67.00,1438.00,1938,20250203,-35.91,1032,20240909,20.35,1938,-35.91,20250203,1110,11.89,20250409,1938,-35.91,20250203,1032,20.35,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,110324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-21,5,-1.65,77106296,61533,50.24,1270,1276,1245,1651,889,1270,1253.09,34.58,0,3229,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,414,-18.64,0.87,12,0.19,-67.00,1438.00,1938,20250203,-35.55,1032,20240909,21.03,1938,-35.55,20250203,1110,12.52,20250409,1938,-35.55,20250203,1032,21.03,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,100338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1252,-18,5,-1.42,53799854,42853,34.99,1270,1276,1245,1651,889,1270,1255.45,34.58,0,2939,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,415,-18.69,0.87,12,0.13,-67.00,1438.00,1938,20250203,-35.40,1032,20240909,21.32,1938,-35.40,20250203,1110,12.79,20250409,1938,-35.40,20250203,1032,21.32,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250516,090336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1260,-10,5,-0.79,16304424,12943,10.57,1270,1276,1250,1651,889,1270,1259.71,34.58,0,-776,1316,1293,1280,1257,1244,1286,1250,166,381,500,780,1,1,33132064,417,-18.81,0.88,12,0.04,-67.00,1438.00,1938,20250203,-34.98,1032,20240909,22.09,1938,-34.98,20250203,1110,13.51,20250409,1938,-34.98,20250203,1032,22.09,20240909,4.24,Y,032580,500,165 억,,11458258,N,N,582,N,00,N
20250515,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1270,-24,5,-1.85,155794657,121119,130.35,1294,1303,1267,1682,906,1294,1286.32,34.60,0,-6141,1308,1301,1293,1286,1278,1297,1282,166,388,500,800,1,1,33132064,421,-18.96,0.88,12,0.37,-67.00,1438.00,1938,20250203,-34.47,1032,20240909,23.06,1938,-34.47,20250203,1110,14.41,20250409,1938,-34.47,20250203,1032,23.06,20240909,4.24,Y,032580,500,165 억,,11465210,N,N,582,N,00,N
20250515,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1279,-15,5,-1.16,136785136,106167,114.26,1294,1303,1274,1682,906,1294,1288.40,34.60,0,-7560,1308,1301,1293,1286,1278,1297,1282,166,388,500,800,1,1,33132064,424,-19.09,0.89,12,0.32,-67.00,1438.00,1938,20250203,-34.00,1032,20240909,23.93,1938,-34.00,20250203,1110,15.23,20250409,1938,-34.00,20250203,1032,23.93,20240909,4.24,Y,032580,500,165 억,,11465210,N,N,3814,N,00,N
20250515,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1287,-7,5,-0.54,115130261,89251,96.06,1294,1303,1281,1682,906,1294,1289.96,34.60,0,-4090,1308,1301,1293,1286,1278,1297,1282,166,388,500,800,1,1,33132064,426,-19.21,0.89,12,0.27,-67.00,1438.00,1938,20250203,-33.59,1032,20240909,24.71,1938,-33.59,20250203,1110,15.95,20250409,1938,-33.59,20250203,1032,24.71,20240909,4.24,Y,032580,500,165 억,,11465210,N,N,3814,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 160334 57 100.00 KOSDAQ 전기·전자 N N N N N 1230 -40 5 -3.15 190253329 152883 124.83 1270 1276 1228 1651 889 1270 1244.45 34.58 0 -11141 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 408 -18.36 0.86 12 0.46 -67.00 1438.00 1938 20250203 -36.53 1032 20240909 19.19 1938 -36.53 20250203 1110 10.81 20250409 1938 -36.53 20250203 1032 19.19 20240909 4.24 Y 032580 500 165 억 11458258 N N 19 N 00 N
3 20250516 150337 57 100.00 KOSDAQ 전기·전자 N N N N N 1230 -40 5 -3.15 178101926 143010 116.77 1270 1276 1230 1651 889 1270 1245.38 34.58 0 -11038 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 408 -18.36 0.86 12 0.43 -67.00 1438.00 1938 20250203 -36.53 1032 20240909 19.19 1938 -36.53 20250203 1110 10.81 20250409 1938 -36.53 20250203 1032 19.19 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
4 20250516 140336 57 100.00 KOSDAQ 전기·전자 N N N N N 1241 -29 5 -2.28 127846186 102348 83.57 1270 1276 1240 1651 889 1270 1249.13 34.58 0 -6038 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 411 -18.52 0.86 12 0.31 -67.00 1438.00 1938 20250203 -35.96 1032 20240909 20.25 1938 -35.96 20250203 1110 11.80 20250409 1938 -35.96 20250203 1032 20.25 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
5 20250516 130335 57 100.00 KOSDAQ 전기·전자 N N N N N 1243 -27 5 -2.13 118540782 94860 77.45 1270 1276 1240 1651 889 1270 1249.64 34.58 0 -4835 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 412 -18.55 0.86 12 0.29 -67.00 1438.00 1938 20250203 -35.86 1032 20240909 20.45 1938 -35.86 20250203 1110 11.98 20250409 1938 -35.86 20250203 1032 20.45 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
6 20250516 120334 57 100.00 KOSDAQ 전기·전자 N N N N N 1242 -28 5 -2.20 109444812 87546 71.48 1270 1276 1240 1651 889 1270 1250.14 34.58 0 -1517 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 412 -18.54 0.86 12 0.26 -67.00 1438.00 1938 20250203 -35.91 1032 20240909 20.35 1938 -35.91 20250203 1110 11.89 20250409 1938 -35.91 20250203 1032 20.35 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
7 20250516 110324 57 100.00 KOSDAQ 전기·전자 N N N N N 1249 -21 5 -1.65 77106296 61533 50.24 1270 1276 1245 1651 889 1270 1253.09 34.58 0 3229 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 414 -18.64 0.87 12 0.19 -67.00 1438.00 1938 20250203 -35.55 1032 20240909 21.03 1938 -35.55 20250203 1110 12.52 20250409 1938 -35.55 20250203 1032 21.03 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
8 20250516 100338 57 100.00 KOSDAQ 전기·전자 N N N N N 1252 -18 5 -1.42 53799854 42853 34.99 1270 1276 1245 1651 889 1270 1255.45 34.58 0 2939 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 415 -18.69 0.87 12 0.13 -67.00 1438.00 1938 20250203 -35.40 1032 20240909 21.32 1938 -35.40 20250203 1110 12.79 20250409 1938 -35.40 20250203 1032 21.32 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
9 20250516 090336 57 100.00 KOSDAQ 전기·전자 N N N N N 1260 -10 5 -0.79 16304424 12943 10.57 1270 1276 1250 1651 889 1270 1259.71 34.58 0 -776 1316 1293 1280 1257 1244 1286 1250 166 381 500 780 1 1 33132064 417 -18.81 0.88 12 0.04 -67.00 1438.00 1938 20250203 -34.98 1032 20240909 22.09 1938 -34.98 20250203 1110 13.51 20250409 1938 -34.98 20250203 1032 22.09 20240909 4.24 Y 032580 500 165 억 11458258 N N 582 N 00 N
10 20250515 160358 57 100.00 KOSDAQ 전기·전자 N N N N N 1270 -24 5 -1.85 155794657 121119 130.35 1294 1303 1267 1682 906 1294 1286.32 34.60 0 -6141 1308 1301 1293 1286 1278 1297 1282 166 388 500 800 1 1 33132064 421 -18.96 0.88 12 0.37 -67.00 1438.00 1938 20250203 -34.47 1032 20240909 23.06 1938 -34.47 20250203 1110 14.41 20250409 1938 -34.47 20250203 1032 23.06 20240909 4.24 Y 032580 500 165 억 11465210 N N 582 N 00 N
11 20250515 150400 57 100.00 KOSDAQ 전기·전자 N N N N N 1279 -15 5 -1.16 136785136 106167 114.26 1294 1303 1274 1682 906 1294 1288.40 34.60 0 -7560 1308 1301 1293 1286 1278 1297 1282 166 388 500 800 1 1 33132064 424 -19.09 0.89 12 0.32 -67.00 1438.00 1938 20250203 -34.00 1032 20240909 23.93 1938 -34.00 20250203 1110 15.23 20250409 1938 -34.00 20250203 1032 23.93 20240909 4.24 Y 032580 500 165 억 11465210 N N 3814 N 00 N
12 20250515 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 1287 -7 5 -0.54 115130261 89251 96.06 1294 1303 1281 1682 906 1294 1289.96 34.60 0 -4090 1308 1301 1293 1286 1278 1297 1282 166 388 500 800 1 1 33132064 426 -19.21 0.89 12 0.27 -67.00 1438.00 1938 20250203 -33.59 1032 20240909 24.71 1938 -33.59 20250203 1110 15.95 20250409 1938 -33.59 20250203 1032 24.71 20240909 4.24 Y 032580 500 165 억 11465210 N N 3814 N 00 N