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
050110/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
20250516,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,728,5,2,0.69,235416349,325565,73.89,728,730,714,939,507,723,723.10,2.79,0,-44219,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,537,-2.78,0.69,12,0.44,-262.00,1049.00,1436,20240510,-49.30,627,20250409,16.11,960,-24.17,20250103,627,16.11,20250409,1430,-49.09,20240516,627,16.11,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,41779,N,00,N
20250516,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,2,2,0.28,209649938,290175,65.85,728,730,714,939,507,723,722.49,2.79,0,-45138,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,535,-2.77,0.69,12,0.39,-262.00,1049.00,1436,20240510,-49.51,627,20250409,15.63,960,-24.48,20250103,627,15.63,20250409,1430,-49.30,20240516,627,15.63,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,730,7,2,0.97,182174627,252376,57.28,728,730,714,939,507,723,721.84,2.79,0,-38586,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,539,-2.79,0.70,12,0.34,-262.00,1049.00,1436,20240510,-49.16,627,20250409,16.43,960,-23.96,20250103,627,16.43,20250409,1430,-48.95,20240516,627,16.43,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,130433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,725,2,2,0.28,140539550,194764,44.20,728,730,714,939,507,723,721.59,2.79,0,-29759,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,535,-2.77,0.69,12,0.26,-262.00,1049.00,1436,20240510,-49.51,627,20250409,15.63,960,-24.48,20250103,627,15.63,20250409,1430,-49.30,20240516,627,15.63,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-4,5,-0.55,115008185,159484,36.19,728,729,714,939,507,723,721.13,2.79,0,-15619,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,531,-2.74,0.69,12,0.22,-262.00,1049.00,1436,20240510,-49.93,627,20250409,14.67,960,-25.10,20250103,627,14.67,20250409,1430,-49.72,20240516,627,14.67,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,720,-3,5,-0.41,74202442,102614,23.29,728,729,717,939,507,723,723.12,2.79,0,-8958,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,532,-2.75,0.69,12,0.14,-262.00,1049.00,1436,20240510,-49.86,627,20250409,14.83,960,-25.00,20250103,627,14.83,20250409,1430,-49.65,20240516,627,14.83,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,0,3,0.00,50632887,69851,15.85,728,729,718,939,507,723,724.87,2.79,0,-5341,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,534,-2.76,0.69,12,0.09,-262.00,1049.00,1436,20240510,-49.65,627,20250409,15.31,960,-24.69,20250103,627,15.31,20250409,1430,-49.44,20240516,627,15.31,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250516,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,719,-4,5,-0.55,3409088,4715,1.07,728,728,718,939,507,723,723.03,2.79,0,-3808,746,734,715,703,684,740,709,369,216,500,490,1,1,73824118,531,-2.74,0.69,12,0.01,-262.00,1049.00,1436,20240510,-49.93,627,20250409,14.67,960,-25.10,20250103,627,14.67,20250409,1430,-49.72,20240516,627,14.67,20250409,3.13,Y,050110,500,369 억,,2057930,N,N,15589,N,00,N
20250515,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,723,21,2,2.99,294666108,412072,314.81,702,727,696,912,492,702,715.08,2.80,0,-5242,711,706,699,694,687,703,691,369,210,500,470,1,1,73824118,534,-2.76,0.69,12,0.56,-262.00,1049.00,1436,20240510,-49.65,627,20250409,15.31,960,-24.69,20250103,627,15.31,20250409,1430,-49.44,20240516,627,15.31,20250409,3.16,Y,050110,500,369 억,,2065159,N,N,15589,N,00,N
20250515,150508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,717,15,2,2.14,258158375,361430,276.12,702,727,696,912,492,702,714.27,2.80,0,-7705,711,706,699,694,687,703,691,369,210,500,470,1,1,73824118,529,-2.74,0.68,12,0.49,-262.00,1049.00,1436,20240510,-50.07,627,20250409,14.35,960,-25.31,20250103,627,14.35,20250409,1430,-49.86,20240516,627,14.35,20250409,3.16,Y,050110,500,369 억,,2065159,N,N,11046,N,00,N
20250515,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,13,2,1.85,222891017,312136,238.46,702,727,696,912,492,702,714.08,2.80,0,-14696,711,706,699,694,687,703,691,369,210,500,470,1,1,73824118,528,-2.73,0.68,12,0.42,-262.00,1049.00,1436,20240510,-50.21,627,20250409,14.04,960,-25.52,20250103,627,14.04,20250409,1430,-50.00,20240516,627,14.04,20250409,3.16,Y,050110,500,369 억,,2065159,N,N,11046,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 160432 57 100.00 KOSDAQ 전기·전자 N N N N N 728 5 2 0.69 235416349 325565 73.89 728 730 714 939 507 723 723.10 2.79 0 -44219 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 537 -2.78 0.69 12 0.44 -262.00 1049.00 1436 20240510 -49.30 627 20250409 16.11 960 -24.17 20250103 627 16.11 20250409 1430 -49.09 20240516 627 16.11 20250409 3.13 Y 050110 500 369 억 2057930 N N 41779 N 00 N
3 20250516 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 725 2 2 0.28 209649938 290175 65.85 728 730 714 939 507 723 722.49 2.79 0 -45138 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 535 -2.77 0.69 12 0.39 -262.00 1049.00 1436 20240510 -49.51 627 20250409 15.63 960 -24.48 20250103 627 15.63 20250409 1430 -49.30 20240516 627 15.63 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
4 20250516 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 730 7 2 0.97 182174627 252376 57.28 728 730 714 939 507 723 721.84 2.79 0 -38586 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 539 -2.79 0.70 12 0.34 -262.00 1049.00 1436 20240510 -49.16 627 20250409 16.43 960 -23.96 20250103 627 16.43 20250409 1430 -48.95 20240516 627 16.43 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
5 20250516 130433 57 100.00 KOSDAQ 전기·전자 N N N N N 725 2 2 0.28 140539550 194764 44.20 728 730 714 939 507 723 721.59 2.79 0 -29759 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 535 -2.77 0.69 12 0.26 -262.00 1049.00 1436 20240510 -49.51 627 20250409 15.63 960 -24.48 20250103 627 15.63 20250409 1430 -49.30 20240516 627 15.63 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
6 20250516 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 719 -4 5 -0.55 115008185 159484 36.19 728 729 714 939 507 723 721.13 2.79 0 -15619 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 531 -2.74 0.69 12 0.22 -262.00 1049.00 1436 20240510 -49.93 627 20250409 14.67 960 -25.10 20250103 627 14.67 20250409 1430 -49.72 20240516 627 14.67 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
7 20250516 110420 57 100.00 KOSDAQ 전기·전자 N N N N N 720 -3 5 -0.41 74202442 102614 23.29 728 729 717 939 507 723 723.12 2.79 0 -8958 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 532 -2.75 0.69 12 0.14 -262.00 1049.00 1436 20240510 -49.86 627 20250409 14.83 960 -25.00 20250103 627 14.83 20250409 1430 -49.65 20240516 627 14.83 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
8 20250516 100436 57 100.00 KOSDAQ 전기·전자 N N N N N 723 0 3 0.00 50632887 69851 15.85 728 729 718 939 507 723 724.87 2.79 0 -5341 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 534 -2.76 0.69 12 0.09 -262.00 1049.00 1436 20240510 -49.65 627 20250409 15.31 960 -24.69 20250103 627 15.31 20250409 1430 -49.44 20240516 627 15.31 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
9 20250516 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 719 -4 5 -0.55 3409088 4715 1.07 728 728 718 939 507 723 723.03 2.79 0 -3808 746 734 715 703 684 740 709 369 216 500 490 1 1 73824118 531 -2.74 0.69 12 0.01 -262.00 1049.00 1436 20240510 -49.93 627 20250409 14.67 960 -25.10 20250103 627 14.67 20250409 1430 -49.72 20240516 627 14.67 20250409 3.13 Y 050110 500 369 억 2057930 N N 15589 N 00 N
10 20250515 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 723 21 2 2.99 294666108 412072 314.81 702 727 696 912 492 702 715.08 2.80 0 -5242 711 706 699 694 687 703 691 369 210 500 470 1 1 73824118 534 -2.76 0.69 12 0.56 -262.00 1049.00 1436 20240510 -49.65 627 20250409 15.31 960 -24.69 20250103 627 15.31 20250409 1430 -49.44 20240516 627 15.31 20250409 3.16 Y 050110 500 369 억 2065159 N N 15589 N 00 N
11 20250515 150508 57 100.00 KOSDAQ 전기·전자 N N N N N 717 15 2 2.14 258158375 361430 276.12 702 727 696 912 492 702 714.27 2.80 0 -7705 711 706 699 694 687 703 691 369 210 500 470 1 1 73824118 529 -2.74 0.68 12 0.49 -262.00 1049.00 1436 20240510 -50.07 627 20250409 14.35 960 -25.31 20250103 627 14.35 20250409 1430 -49.86 20240516 627 14.35 20250409 3.16 Y 050110 500 369 억 2065159 N N 11046 N 00 N
12 20250515 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 715 13 2 1.85 222891017 312136 238.46 702 727 696 912 492 702 714.08 2.80 0 -14696 711 706 699 694 687 703 691 369 210 500 470 1 1 73824118 528 -2.73 0.68 12 0.42 -262.00 1049.00 1436 20240510 -50.21 627 20250409 14.04 960 -25.52 20250103 627 14.04 20250409 1430 -50.00 20240516 627 14.04 20250409 3.16 Y 050110 500 369 억 2065159 N N 11046 N 00 N