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
032750/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
20250516,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,70,2,1.60,332114782,74413,600.64,4475,4505,4385,5680,3060,4370,4463.13,3.73,0,-1185,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,401,4.43,0.38,12,0.82,1002.00,11810.00,5700,20240925,-22.11,3600,20241210,23.33,5640,-21.28,20250313,3910,13.55,20250203,5700,-22.11,20240925,3600,23.33,20241210,2.41,Y,032750,500,45 억,,336510,N,N,8,N,00,N
20250516,150337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,60,2,1.37,308746327,69163,558.26,4475,4505,4385,5680,3060,4370,4464.04,3.73,0,-1248,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,400,4.42,0.38,12,0.77,1002.00,11810.00,5700,20240925,-22.28,3600,20241210,23.06,5640,-21.45,20250313,3910,13.30,20250203,5700,-22.28,20240925,3600,23.06,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,140336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,105,2,2.40,281413630,63019,508.67,4475,4505,4385,5680,3060,4370,4465.54,3.73,0,-930,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,404,4.47,0.38,12,0.70,1002.00,11810.00,5700,20240925,-21.49,3600,20241210,24.31,5640,-20.66,20250313,3910,14.45,20250203,5700,-21.49,20240925,3600,24.31,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,130336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,115,2,2.63,208900535,46869,378.31,4475,4490,4385,5680,3060,4370,4457.12,3.73,0,-60,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,405,4.48,0.38,12,0.52,1002.00,11810.00,5700,20240925,-21.32,3600,20241210,24.58,5640,-20.48,20250313,3910,14.71,20250203,5700,-21.32,20240925,3600,24.58,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,120334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,80,2,1.83,156726825,35194,284.07,4475,4485,4385,5680,3060,4370,4453.23,3.73,0,-201,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,402,4.44,0.38,12,0.39,1002.00,11810.00,5700,20240925,-21.93,3600,20241210,23.61,5640,-21.10,20250313,3910,13.81,20250203,5700,-21.93,20240925,3600,23.61,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,110325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,90,2,2.06,129584405,29101,234.89,4475,4485,4385,5680,3060,4370,4452.92,3.73,0,-775,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,403,4.45,0.38,12,0.32,1002.00,11810.00,5700,20240925,-21.75,3600,20241210,23.89,5640,-20.92,20250313,3910,14.07,20250203,5700,-21.75,20240925,3600,23.89,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,100339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,80,2,1.83,67647575,15238,123.00,4475,4475,4385,5680,3060,4370,4439.40,3.73,0,-174,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,402,4.44,0.38,12,0.17,1002.00,11810.00,5700,20240925,-21.93,3600,20241210,23.61,5640,-21.10,20250313,3910,13.81,20250203,5700,-21.93,20240925,3600,23.61,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250516,090337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,80,2,1.83,8574310,1921,15.51,4475,4475,4410,5680,3060,4370,4463.46,3.73,0,-23,4453,4411,4383,4341,4313,4397,4327,45,1310,500,3050,5,1,9031122,402,4.44,0.38,12,0.02,1002.00,11810.00,5700,20240925,-21.93,3600,20241210,23.61,5640,-21.10,20250313,3910,13.81,20250203,5700,-21.93,20240925,3600,23.61,20241210,2.41,Y,032750,500,45 억,,336510,N,N,0,N,00,N
20250515,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-15,5,-0.34,46022815,10484,66.15,4385,4425,4355,5700,3070,4385,4389.81,3.76,0,-3106,4428,4406,4378,4356,4328,4410,4360,45,1315,500,3060,5,1,9031122,395,4.36,0.37,12,0.12,1002.00,11810.00,5700,20240925,-23.33,3600,20241210,21.39,5640,-22.52,20250313,3910,11.76,20250203,5700,-23.33,20240925,3600,21.39,20241210,2.41,Y,032750,500,45 억,,339997,N,N,153,N,00,N
20250515,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-15,5,-0.34,41757560,9508,59.99,4385,4425,4355,5700,3070,4385,4391.83,3.76,0,-3035,4428,4406,4378,4356,4328,4410,4360,45,1315,500,3060,5,1,9031122,395,4.36,0.37,12,0.11,1002.00,11810.00,5700,20240925,-23.33,3600,20241210,21.39,5640,-22.52,20250313,3910,11.76,20250203,5700,-23.33,20240925,3600,21.39,20241210,2.41,Y,032750,500,45 억,,339997,N,N,153,N,00,N
20250515,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,0,3,0.00,35195810,8011,50.55,4385,4425,4355,5700,3070,4385,4393.44,3.76,0,-2420,4428,4406,4378,4356,4328,4410,4360,45,1315,500,3060,5,1,9031122,396,4.38,0.37,12,0.09,1002.00,11810.00,5700,20240925,-23.07,3600,20241210,21.81,5640,-22.25,20250313,3910,12.15,20250203,5700,-23.07,20240925,3600,21.81,20241210,2.41,Y,032750,500,45 억,,339997,N,N,153,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 160335 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 70 2 1.60 332114782 74413 600.64 4475 4505 4385 5680 3060 4370 4463.13 3.73 0 -1185 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 401 4.43 0.38 12 0.82 1002.00 11810.00 5700 20240925 -22.11 3600 20241210 23.33 5640 -21.28 20250313 3910 13.55 20250203 5700 -22.11 20240925 3600 23.33 20241210 2.41 Y 032750 500 45 억 336510 N N 8 N 00 N
3 20250516 150337 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 60 2 1.37 308746327 69163 558.26 4475 4505 4385 5680 3060 4370 4464.04 3.73 0 -1248 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 400 4.42 0.38 12 0.77 1002.00 11810.00 5700 20240925 -22.28 3600 20241210 23.06 5640 -21.45 20250313 3910 13.30 20250203 5700 -22.28 20240925 3600 23.06 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
4 20250516 140336 57 100.00 KOSDAQ 전기·전자 N N N N N 4475 105 2 2.40 281413630 63019 508.67 4475 4505 4385 5680 3060 4370 4465.54 3.73 0 -930 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 404 4.47 0.38 12 0.70 1002.00 11810.00 5700 20240925 -21.49 3600 20241210 24.31 5640 -20.66 20250313 3910 14.45 20250203 5700 -21.49 20240925 3600 24.31 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
5 20250516 130336 57 100.00 KOSDAQ 전기·전자 N N N N N 4485 115 2 2.63 208900535 46869 378.31 4475 4490 4385 5680 3060 4370 4457.12 3.73 0 -60 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 405 4.48 0.38 12 0.52 1002.00 11810.00 5700 20240925 -21.32 3600 20241210 24.58 5640 -20.48 20250313 3910 14.71 20250203 5700 -21.32 20240925 3600 24.58 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
6 20250516 120334 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 80 2 1.83 156726825 35194 284.07 4475 4485 4385 5680 3060 4370 4453.23 3.73 0 -201 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 402 4.44 0.38 12 0.39 1002.00 11810.00 5700 20240925 -21.93 3600 20241210 23.61 5640 -21.10 20250313 3910 13.81 20250203 5700 -21.93 20240925 3600 23.61 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
7 20250516 110325 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 90 2 2.06 129584405 29101 234.89 4475 4485 4385 5680 3060 4370 4452.92 3.73 0 -775 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 403 4.45 0.38 12 0.32 1002.00 11810.00 5700 20240925 -21.75 3600 20241210 23.89 5640 -20.92 20250313 3910 14.07 20250203 5700 -21.75 20240925 3600 23.89 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
8 20250516 100339 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 80 2 1.83 67647575 15238 123.00 4475 4475 4385 5680 3060 4370 4439.40 3.73 0 -174 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 402 4.44 0.38 12 0.17 1002.00 11810.00 5700 20240925 -21.93 3600 20241210 23.61 5640 -21.10 20250313 3910 13.81 20250203 5700 -21.93 20240925 3600 23.61 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
9 20250516 090337 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 80 2 1.83 8574310 1921 15.51 4475 4475 4410 5680 3060 4370 4463.46 3.73 0 -23 4453 4411 4383 4341 4313 4397 4327 45 1310 500 3050 5 1 9031122 402 4.44 0.38 12 0.02 1002.00 11810.00 5700 20240925 -21.93 3600 20241210 23.61 5640 -21.10 20250313 3910 13.81 20250203 5700 -21.93 20240925 3600 23.61 20241210 2.41 Y 032750 500 45 억 336510 N N 0 N 00 N
10 20250515 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 -15 5 -0.34 46022815 10484 66.15 4385 4425 4355 5700 3070 4385 4389.81 3.76 0 -3106 4428 4406 4378 4356 4328 4410 4360 45 1315 500 3060 5 1 9031122 395 4.36 0.37 12 0.12 1002.00 11810.00 5700 20240925 -23.33 3600 20241210 21.39 5640 -22.52 20250313 3910 11.76 20250203 5700 -23.33 20240925 3600 21.39 20241210 2.41 Y 032750 500 45 억 339997 N N 153 N 00 N
11 20250515 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 4370 -15 5 -0.34 41757560 9508 59.99 4385 4425 4355 5700 3070 4385 4391.83 3.76 0 -3035 4428 4406 4378 4356 4328 4410 4360 45 1315 500 3060 5 1 9031122 395 4.36 0.37 12 0.11 1002.00 11810.00 5700 20240925 -23.33 3600 20241210 21.39 5640 -22.52 20250313 3910 11.76 20250203 5700 -23.33 20240925 3600 21.39 20241210 2.41 Y 032750 500 45 억 339997 N N 153 N 00 N
12 20250515 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 4385 0 3 0.00 35195810 8011 50.55 4385 4425 4355 5700 3070 4385 4393.44 3.76 0 -2420 4428 4406 4378 4356 4328 4410 4360 45 1315 500 3060 5 1 9031122 396 4.38 0.37 12 0.09 1002.00 11810.00 5700 20240925 -23.07 3600 20241210 21.81 5640 -22.25 20250313 3910 12.15 20250203 5700 -23.07 20240925 3600 21.81 20241210 2.41 Y 032750 500 45 억 339997 N N 153 N 00 N