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
032960/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
20250516,160337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,80,2,0.75,16915400,1582,82.78,10740,10800,10620,13930,7510,10720,10692.41,0.38,0,-4,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,445,57.45,0.65,12,0.04,188.00,16674.00,13918,20240507,-22.40,9492,20241209,13.78,10850,-0.46,20250403,9730,11.00,20250409,12650,-14.62,20240527,9730,11.00,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,150339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,0,3,0.00,15386790,1440,75.35,10740,10740,10620,13930,7510,10720,10685.27,0.38,0,2,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,442,57.02,0.64,12,0.03,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,140338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,10,2,0.09,14233800,1332,69.70,10740,10740,10620,13930,7510,10720,10686.04,0.38,0,3,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,442,57.07,0.64,12,0.03,188.00,16674.00,13918,20240507,-22.91,9492,20241209,13.04,10850,-1.11,20250403,9730,10.28,20250409,12650,-15.18,20240527,9730,10.28,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,130338,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-50,5,-0.47,12518450,1172,61.33,10740,10740,10620,13930,7510,10720,10681.27,0.38,0,34,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,439,56.76,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.34,9492,20241209,12.41,10850,-1.66,20250403,9730,9.66,20250409,12650,-15.65,20240527,9730,9.66,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,120336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,-50,5,-0.47,12518450,1172,61.33,10740,10740,10620,13930,7510,10720,10681.27,0.38,0,34,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,439,56.76,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.34,9492,20241209,12.41,10850,-1.66,20250403,9730,9.66,20250409,12650,-15.65,20240527,9730,9.66,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,110326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-70,5,-0.65,12305050,1152,60.28,10740,10740,10620,13930,7510,10720,10681.47,0.38,0,34,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,439,56.65,0.64,12,0.03,188.00,16674.00,13918,20240507,-23.48,9492,20241209,12.20,10850,-1.84,20250403,9730,9.46,20250409,12650,-15.81,20240527,9730,9.46,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,100341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10740,20,2,0.19,214800,20,1.05,10740,10740,10740,13930,7510,10720,10740.00,0.38,0,5,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,442,57.13,0.64,12,0.00,188.00,16674.00,13918,20240507,-22.83,9492,20241209,13.15,10850,-1.01,20250403,9730,10.38,20250409,12650,-15.10,20240527,9730,10.38,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250516,090339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,0,3,0.00,0,0,0.00,0,0,0,13930,7510,10720,0.00,0.38,0,0,10880,10800,10750,10670,10620,10775,10645,53,3210,500,7500,10,1,4118595,442,57.02,0.64,12,0.00,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,15620,N,N,0,N,00,N
20250515,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,0,3,0.00,20584760,1911,59.40,10800,10830,10700,13930,7510,10720,10771.72,0.39,0,-137,10873,10796,10723,10646,10573,10835,10685,53,3210,500,7500,10,1,4118595,442,57.02,0.64,12,0.05,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,16092,N,N,0,N,00,N
20250515,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,0,3,0.00,19995140,1856,57.69,10800,10830,10700,13930,7510,10720,10773.24,0.39,0,-136,10873,10796,10723,10646,10573,10835,10685,53,3210,500,7500,10,1,4118595,442,57.02,0.64,12,0.05,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,16092,N,N,0,N,00,N
20250515,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,0,3,0.00,19062460,1769,54.99,10800,10830,10700,13930,7510,10720,10775.84,0.39,0,-136,10873,10796,10723,10646,10573,10835,10685,53,3210,500,7500,10,1,4118595,442,57.02,0.64,12,0.04,188.00,16674.00,13918,20240507,-22.98,9492,20241209,12.94,10850,-1.20,20250403,9730,10.17,20250409,12650,-15.26,20240527,9730,10.17,20250409,0.70,Y,032960,500,53 억,,16092,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 160337 57 100.00 KOSDAQ 전기·전자 N N N N N 10800 80 2 0.75 16915400 1582 82.78 10740 10800 10620 13930 7510 10720 10692.41 0.38 0 -4 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 445 57.45 0.65 12 0.04 188.00 16674.00 13918 20240507 -22.40 9492 20241209 13.78 10850 -0.46 20250403 9730 11.00 20250409 12650 -14.62 20240527 9730 11.00 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
3 20250516 150339 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 0 3 0.00 15386790 1440 75.35 10740 10740 10620 13930 7510 10720 10685.27 0.38 0 2 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 442 57.02 0.64 12 0.03 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
4 20250516 140338 57 100.00 KOSDAQ 전기·전자 N N N N N 10730 10 2 0.09 14233800 1332 69.70 10740 10740 10620 13930 7510 10720 10686.04 0.38 0 3 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 442 57.07 0.64 12 0.03 188.00 16674.00 13918 20240507 -22.91 9492 20241209 13.04 10850 -1.11 20250403 9730 10.28 20250409 12650 -15.18 20240527 9730 10.28 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
5 20250516 130338 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 -50 5 -0.47 12518450 1172 61.33 10740 10740 10620 13930 7510 10720 10681.27 0.38 0 34 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 439 56.76 0.64 12 0.03 188.00 16674.00 13918 20240507 -23.34 9492 20241209 12.41 10850 -1.66 20250403 9730 9.66 20250409 12650 -15.65 20240527 9730 9.66 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
6 20250516 120336 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 -50 5 -0.47 12518450 1172 61.33 10740 10740 10620 13930 7510 10720 10681.27 0.38 0 34 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 439 56.76 0.64 12 0.03 188.00 16674.00 13918 20240507 -23.34 9492 20241209 12.41 10850 -1.66 20250403 9730 9.66 20250409 12650 -15.65 20240527 9730 9.66 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
7 20250516 110326 57 100.00 KOSDAQ 전기·전자 N N N N N 10650 -70 5 -0.65 12305050 1152 60.28 10740 10740 10620 13930 7510 10720 10681.47 0.38 0 34 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 439 56.65 0.64 12 0.03 188.00 16674.00 13918 20240507 -23.48 9492 20241209 12.20 10850 -1.84 20250403 9730 9.46 20250409 12650 -15.81 20240527 9730 9.46 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
8 20250516 100341 57 100.00 KOSDAQ 전기·전자 N N N N N 10740 20 2 0.19 214800 20 1.05 10740 10740 10740 13930 7510 10720 10740.00 0.38 0 5 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 442 57.13 0.64 12 0.00 188.00 16674.00 13918 20240507 -22.83 9492 20241209 13.15 10850 -1.01 20250403 9730 10.38 20250409 12650 -15.10 20240527 9730 10.38 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
9 20250516 090339 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 0 3 0.00 0 0 0.00 0 0 0 13930 7510 10720 0.00 0.38 0 0 10880 10800 10750 10670 10620 10775 10645 53 3210 500 7500 10 1 4118595 442 57.02 0.64 12 0.00 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 15620 N N 0 N 00 N
10 20250515 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 0 3 0.00 20584760 1911 59.40 10800 10830 10700 13930 7510 10720 10771.72 0.39 0 -137 10873 10796 10723 10646 10573 10835 10685 53 3210 500 7500 10 1 4118595 442 57.02 0.64 12 0.05 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 16092 N N 0 N 00 N
11 20250515 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 0 3 0.00 19995140 1856 57.69 10800 10830 10700 13930 7510 10720 10773.24 0.39 0 -136 10873 10796 10723 10646 10573 10835 10685 53 3210 500 7500 10 1 4118595 442 57.02 0.64 12 0.05 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 16092 N N 0 N 00 N
12 20250515 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 10720 0 3 0.00 19062460 1769 54.99 10800 10830 10700 13930 7510 10720 10775.84 0.39 0 -136 10873 10796 10723 10646 10573 10835 10685 53 3210 500 7500 10 1 4118595 442 57.02 0.64 12 0.04 188.00 16674.00 13918 20240507 -22.98 9492 20241209 12.94 10850 -1.20 20250403 9730 10.17 20250409 12650 -15.26 20240527 9730 10.17 20250409 0.70 Y 032960 500 53 억 16092 N N 0 N 00 N