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
045970/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
20250516,160422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,117809660,39354,172.47,3090,3090,2965,4015,2165,3090,2993.60,3.31,0,-12484,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,787,-1.68,0.79,12,0.15,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.15,Y,045970,500,131 억,,871487,N,N,4753,N,00,N
20250516,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,112512320,37584,164.71,3090,3090,2965,4015,2165,3090,2993.62,3.31,0,-12756,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,787,-1.68,0.79,12,0.14,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,99229465,33132,145.20,3090,3090,2965,4015,2165,3090,2994.97,3.31,0,-11494,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,787,-1.68,0.79,12,0.13,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-110,5,-3.56,86089985,28733,125.92,3090,3090,2965,4015,2165,3090,2996.21,3.31,0,-8495,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,784,-1.67,0.79,12,0.11,-1782.00,3787.00,10440,20240711,-71.46,2625,20250409,13.52,4645,-35.84,20250108,2625,13.52,20250409,10440,-71.46,20240711,2625,13.52,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2975,-115,5,-3.72,71349025,23771,104.18,3090,3090,2975,4015,2165,3090,3001.52,3.31,0,-8411,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,783,-1.67,0.79,12,0.09,-1782.00,3787.00,10440,20240711,-71.50,2625,20250409,13.33,4645,-35.95,20250108,2625,13.33,20250409,10440,-71.50,20240711,2625,13.33,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,110410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-100,5,-3.24,61465530,20458,89.66,3090,3090,2980,4015,2165,3090,3004.47,3.31,0,-7517,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,787,-1.68,0.79,12,0.08,-1782.00,3787.00,10440,20240711,-71.36,2625,20250409,13.90,4645,-35.63,20250108,2625,13.90,20250409,10440,-71.36,20240711,2625,13.90,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-90,5,-2.91,31603445,10479,45.92,3090,3090,2995,4015,2165,3090,3015.88,3.31,0,-5431,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,789,-1.68,0.79,12,0.04,-1782.00,3787.00,10440,20240711,-71.26,2625,20250409,14.29,4645,-35.41,20250108,2625,14.29,20250409,10440,-71.26,20240711,2625,14.29,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250516,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-40,5,-1.29,937765,306,1.34,3090,3090,3050,4015,2165,3090,3064.59,3.31,0,-252,3223,3156,3103,3036,2983,3130,3010,132,925,500,2160,5,1,26314876,803,-1.71,0.81,12,0.00,-1782.00,3787.00,10440,20240711,-70.79,2625,20250409,16.19,4645,-34.34,20250108,2625,16.19,20250409,10440,-70.79,20240711,2625,16.19,20250409,0.15,Y,045970,500,131 억,,871487,N,N,1752,N,00,N
20250515,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-75,5,-2.37,70956020,22818,99.54,3135,3170,3050,4110,2220,3165,3109.65,3.33,0,-6009,3241,3202,3161,3122,3081,3182,3102,132,945,500,2210,5,1,26314876,813,-1.73,0.82,12,0.09,-1782.00,3787.00,10440,20240711,-70.40,2625,20250409,17.71,4645,-33.48,20250108,2625,17.71,20250409,10440,-70.40,20240711,2625,17.71,20250409,0.15,Y,045970,500,131 억,,877550,N,N,1752,N,00,N
20250515,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-85,5,-2.69,64676895,20793,90.71,3135,3170,3050,4110,2220,3165,3110.51,3.33,0,-5552,3241,3202,3161,3122,3081,3182,3102,132,945,500,2210,5,1,26314876,810,-1.73,0.81,12,0.08,-1782.00,3787.00,10440,20240711,-70.50,2625,20250409,17.33,4645,-33.69,20250108,2625,17.33,20250409,10440,-70.50,20240711,2625,17.33,20250409,0.15,Y,045970,500,131 억,,877550,N,N,1589,N,00,N
20250515,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,-75,5,-2.37,46276765,14802,64.57,3135,3170,3085,4110,2220,3165,3126.39,3.33,0,-7080,3241,3202,3161,3122,3081,3182,3102,132,945,500,2210,5,1,26314876,813,-1.73,0.82,12,0.06,-1782.00,3787.00,10440,20240711,-70.40,2625,20250409,17.71,4645,-33.48,20250108,2625,17.71,20250409,10440,-70.40,20240711,2625,17.71,20250409,0.15,Y,045970,500,131 억,,877550,N,N,1589,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 160422 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 117809660 39354 172.47 3090 3090 2965 4015 2165 3090 2993.60 3.31 0 -12484 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 787 -1.68 0.79 12 0.15 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.15 Y 045970 500 131 억 871487 N N 4753 N 00 N
3 20250516 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 112512320 37584 164.71 3090 3090 2965 4015 2165 3090 2993.62 3.31 0 -12756 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 787 -1.68 0.79 12 0.14 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
4 20250516 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 99229465 33132 145.20 3090 3090 2965 4015 2165 3090 2994.97 3.31 0 -11494 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 787 -1.68 0.79 12 0.13 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
5 20250516 130423 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -110 5 -3.56 86089985 28733 125.92 3090 3090 2965 4015 2165 3090 2996.21 3.31 0 -8495 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 784 -1.67 0.79 12 0.11 -1782.00 3787.00 10440 20240711 -71.46 2625 20250409 13.52 4645 -35.84 20250108 2625 13.52 20250409 10440 -71.46 20240711 2625 13.52 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
6 20250516 120422 57 100.00 KOSDAQ 전기·전자 N N N N N 2975 -115 5 -3.72 71349025 23771 104.18 3090 3090 2975 4015 2165 3090 3001.52 3.31 0 -8411 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 783 -1.67 0.79 12 0.09 -1782.00 3787.00 10440 20240711 -71.50 2625 20250409 13.33 4645 -35.95 20250108 2625 13.33 20250409 10440 -71.50 20240711 2625 13.33 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
7 20250516 110410 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -100 5 -3.24 61465530 20458 89.66 3090 3090 2980 4015 2165 3090 3004.47 3.31 0 -7517 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 787 -1.68 0.79 12 0.08 -1782.00 3787.00 10440 20240711 -71.36 2625 20250409 13.90 4645 -35.63 20250108 2625 13.90 20250409 10440 -71.36 20240711 2625 13.90 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
8 20250516 100426 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -90 5 -2.91 31603445 10479 45.92 3090 3090 2995 4015 2165 3090 3015.88 3.31 0 -5431 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 789 -1.68 0.79 12 0.04 -1782.00 3787.00 10440 20240711 -71.26 2625 20250409 14.29 4645 -35.41 20250108 2625 14.29 20250409 10440 -71.26 20240711 2625 14.29 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
9 20250516 090424 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -40 5 -1.29 937765 306 1.34 3090 3090 3050 4015 2165 3090 3064.59 3.31 0 -252 3223 3156 3103 3036 2983 3130 3010 132 925 500 2160 5 1 26314876 803 -1.71 0.81 12 0.00 -1782.00 3787.00 10440 20240711 -70.79 2625 20250409 16.19 4645 -34.34 20250108 2625 16.19 20250409 10440 -70.79 20240711 2625 16.19 20250409 0.15 Y 045970 500 131 억 871487 N N 1752 N 00 N
10 20250515 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -75 5 -2.37 70956020 22818 99.54 3135 3170 3050 4110 2220 3165 3109.65 3.33 0 -6009 3241 3202 3161 3122 3081 3182 3102 132 945 500 2210 5 1 26314876 813 -1.73 0.82 12 0.09 -1782.00 3787.00 10440 20240711 -70.40 2625 20250409 17.71 4645 -33.48 20250108 2625 17.71 20250409 10440 -70.40 20240711 2625 17.71 20250409 0.15 Y 045970 500 131 억 877550 N N 1752 N 00 N
11 20250515 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -85 5 -2.69 64676895 20793 90.71 3135 3170 3050 4110 2220 3165 3110.51 3.33 0 -5552 3241 3202 3161 3122 3081 3182 3102 132 945 500 2210 5 1 26314876 810 -1.73 0.81 12 0.08 -1782.00 3787.00 10440 20240711 -70.50 2625 20250409 17.33 4645 -33.69 20250108 2625 17.33 20250409 10440 -70.50 20240711 2625 17.33 20250409 0.15 Y 045970 500 131 억 877550 N N 1589 N 00 N
12 20250515 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 -75 5 -2.37 46276765 14802 64.57 3135 3170 3085 4110 2220 3165 3126.39 3.33 0 -7080 3241 3202 3161 3122 3081 3182 3102 132 945 500 2210 5 1 26314876 813 -1.73 0.82 12 0.06 -1782.00 3787.00 10440 20240711 -70.40 2625 20250409 17.71 4645 -33.48 20250108 2625 17.71 20250409 10440 -70.40 20240711 2625 17.71 20250409 0.15 Y 045970 500 131 억 877550 N N 1589 N 00 N