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
051370/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
20250516,160433,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-260,5,-3.06,622518545,75614,218.49,8500,8520,8160,11060,5960,8510,8232.85,2.92,0,-9790,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1925,3.49,0.68,12,0.32,2363.00,12079.00,16960,20240604,-51.36,7090,20250409,16.36,10730,-23.11,20250224,7090,16.36,20250409,16960,-51.36,20240604,7090,16.36,20250409,2.33,Y,051370,500,116 억,,680628,N,N,14057,N,00,N
20250516,150438,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8270,-240,5,-2.82,595722015,72369,209.11,8500,8520,8160,11060,5960,8510,8231.73,2.92,0,-9751,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1929,3.50,0.68,12,0.31,2363.00,12079.00,16960,20240604,-51.24,7090,20250409,16.64,10730,-22.93,20250224,7090,16.64,20250409,16960,-51.24,20240604,7090,16.64,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,140436,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,-310,5,-3.64,529951145,64381,186.03,8500,8520,8160,11060,5960,8510,8231.48,2.92,0,-11526,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1913,3.47,0.68,12,0.28,2363.00,12079.00,16960,20240604,-51.65,7090,20250409,15.66,10730,-23.58,20250224,7090,15.66,20250409,16960,-51.65,20240604,7090,15.66,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,130435,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8230,-280,5,-3.29,472577835,57389,165.83,8500,8520,8160,11060,5960,8510,8234.64,2.92,0,-11953,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1920,3.48,0.68,12,0.25,2363.00,12079.00,16960,20240604,-51.47,7090,20250409,16.08,10730,-23.30,20250224,7090,16.08,20250409,16960,-51.47,20240604,7090,16.08,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,120434,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8200,-310,5,-3.64,439585695,53372,154.22,8500,8520,8160,11060,5960,8510,8236.26,2.92,0,-11241,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1913,3.47,0.68,12,0.23,2363.00,12079.00,16960,20240604,-51.65,7090,20250409,15.66,10730,-23.58,20250224,7090,15.66,20250409,16960,-51.65,20240604,7090,15.66,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,110421,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8180,-330,5,-3.88,392114980,47564,137.44,8500,8520,8160,11060,5960,8510,8243.94,2.92,0,-7343,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1908,3.46,0.68,12,0.20,2363.00,12079.00,16960,20240604,-51.77,7090,20250409,15.37,10730,-23.77,20250224,7090,15.37,20250409,16960,-51.77,20240604,7090,15.37,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,100438,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8220,-290,5,-3.41,194225680,23397,67.61,8500,8520,8200,11060,5960,8510,8301.31,2.92,0,729,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1918,3.48,0.68,12,0.10,2363.00,12079.00,16960,20240604,-51.53,7090,20250409,15.94,10730,-23.39,20250224,7090,15.94,20250409,16960,-51.53,20240604,7090,15.94,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250516,090436,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8470,-40,5,-0.47,12093220,1424,4.11,8500,8520,8470,11060,5960,8510,8492.43,2.92,0,-1087,8763,8636,8573,8446,8383,8605,8415,117,2550,500,6290,10,1,23327472,1976,3.58,0.70,12,0.01,2363.00,12079.00,16960,20240604,-50.06,7090,20250409,19.46,10730,-21.06,20250224,7090,19.46,20250409,16960,-50.06,20240604,7090,19.46,20250409,2.33,Y,051370,500,116 억,,680628,N,N,5411,N,00,N
20250515,160507,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8510,-160,5,-1.85,296827725,34608,92.35,8690,8700,8510,11270,6070,8670,8576.85,2.95,0,-6592,8830,8750,8670,8590,8510,8710,8550,117,2600,500,6410,10,1,23327472,1985,3.60,0.70,12,0.15,2363.00,12079.00,16960,20240604,-49.82,7090,20250409,20.03,10730,-20.69,20250224,7090,20.03,20250409,16960,-49.82,20240604,7090,20.03,20250409,2.35,Y,051370,500,116 억,,688644,N,N,5411,N,00,N
20250515,150510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8550,-120,5,-1.38,239709455,27921,74.51,8690,8700,8530,11270,6070,8670,8585.27,2.95,0,-5973,8830,8750,8670,8590,8510,8710,8550,117,2600,500,6410,10,1,23327472,1994,3.62,0.71,12,0.12,2363.00,12079.00,16960,20240604,-49.59,7090,20250409,20.59,10730,-20.32,20250224,7090,20.59,20250409,16960,-49.59,20240604,7090,20.59,20250409,2.35,Y,051370,500,116 억,,688644,N,N,8766,N,00,N
20250515,140512,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8570,-100,5,-1.15,183321935,21322,56.90,8690,8700,8560,11270,6070,8670,8597.78,2.95,0,-5177,8830,8750,8670,8590,8510,8710,8550,117,2600,500,6410,10,1,23327472,1999,3.63,0.71,12,0.09,2363.00,12079.00,16960,20240604,-49.47,7090,20250409,20.87,10730,-20.13,20250224,7090,20.87,20250409,16960,-49.47,20240604,7090,20.87,20250409,2.35,Y,051370,500,116 억,,688644,N,N,8766,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 160433 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8250 -260 5 -3.06 622518545 75614 218.49 8500 8520 8160 11060 5960 8510 8232.85 2.92 0 -9790 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1925 3.49 0.68 12 0.32 2363.00 12079.00 16960 20240604 -51.36 7090 20250409 16.36 10730 -23.11 20250224 7090 16.36 20250409 16960 -51.36 20240604 7090 16.36 20250409 2.33 Y 051370 500 116 억 680628 N N 14057 N 00 N
3 20250516 150438 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8270 -240 5 -2.82 595722015 72369 209.11 8500 8520 8160 11060 5960 8510 8231.73 2.92 0 -9751 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1929 3.50 0.68 12 0.31 2363.00 12079.00 16960 20240604 -51.24 7090 20250409 16.64 10730 -22.93 20250224 7090 16.64 20250409 16960 -51.24 20240604 7090 16.64 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
4 20250516 140436 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8200 -310 5 -3.64 529951145 64381 186.03 8500 8520 8160 11060 5960 8510 8231.48 2.92 0 -11526 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1913 3.47 0.68 12 0.28 2363.00 12079.00 16960 20240604 -51.65 7090 20250409 15.66 10730 -23.58 20250224 7090 15.66 20250409 16960 -51.65 20240604 7090 15.66 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
5 20250516 130435 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8230 -280 5 -3.29 472577835 57389 165.83 8500 8520 8160 11060 5960 8510 8234.64 2.92 0 -11953 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1920 3.48 0.68 12 0.25 2363.00 12079.00 16960 20240604 -51.47 7090 20250409 16.08 10730 -23.30 20250224 7090 16.08 20250409 16960 -51.47 20240604 7090 16.08 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
6 20250516 120434 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8200 -310 5 -3.64 439585695 53372 154.22 8500 8520 8160 11060 5960 8510 8236.26 2.92 0 -11241 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1913 3.47 0.68 12 0.23 2363.00 12079.00 16960 20240604 -51.65 7090 20250409 15.66 10730 -23.58 20250224 7090 15.66 20250409 16960 -51.65 20240604 7090 15.66 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
7 20250516 110421 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8180 -330 5 -3.88 392114980 47564 137.44 8500 8520 8160 11060 5960 8510 8243.94 2.92 0 -7343 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1908 3.46 0.68 12 0.20 2363.00 12079.00 16960 20240604 -51.77 7090 20250409 15.37 10730 -23.77 20250224 7090 15.37 20250409 16960 -51.77 20240604 7090 15.37 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
8 20250516 100438 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8220 -290 5 -3.41 194225680 23397 67.61 8500 8520 8200 11060 5960 8510 8301.31 2.92 0 729 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1918 3.48 0.68 12 0.10 2363.00 12079.00 16960 20240604 -51.53 7090 20250409 15.94 10730 -23.39 20250224 7090 15.94 20250409 16960 -51.53 20240604 7090 15.94 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
9 20250516 090436 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8470 -40 5 -0.47 12093220 1424 4.11 8500 8520 8470 11060 5960 8510 8492.43 2.92 0 -1087 8763 8636 8573 8446 8383 8605 8415 117 2550 500 6290 10 1 23327472 1976 3.58 0.70 12 0.01 2363.00 12079.00 16960 20240604 -50.06 7090 20250409 19.46 10730 -21.06 20250224 7090 19.46 20250409 16960 -50.06 20240604 7090 19.46 20250409 2.33 Y 051370 500 116 억 680628 N N 5411 N 00 N
10 20250515 160507 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8510 -160 5 -1.85 296827725 34608 92.35 8690 8700 8510 11270 6070 8670 8576.85 2.95 0 -6592 8830 8750 8670 8590 8510 8710 8550 117 2600 500 6410 10 1 23327472 1985 3.60 0.70 12 0.15 2363.00 12079.00 16960 20240604 -49.82 7090 20250409 20.03 10730 -20.69 20250224 7090 20.03 20250409 16960 -49.82 20240604 7090 20.03 20250409 2.35 Y 051370 500 116 억 688644 N N 5411 N 00 N
11 20250515 150510 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8550 -120 5 -1.38 239709455 27921 74.51 8690 8700 8530 11270 6070 8670 8585.27 2.95 0 -5973 8830 8750 8670 8590 8510 8710 8550 117 2600 500 6410 10 1 23327472 1994 3.62 0.71 12 0.12 2363.00 12079.00 16960 20240604 -49.59 7090 20250409 20.59 10730 -20.32 20250224 7090 20.59 20250409 16960 -49.59 20240604 7090 20.59 20250409 2.35 Y 051370 500 116 억 688644 N N 8766 N 00 N
12 20250515 140512 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 8570 -100 5 -1.15 183321935 21322 56.90 8690 8700 8560 11270 6070 8670 8597.78 2.95 0 -5177 8830 8750 8670 8590 8510 8710 8550 117 2600 500 6410 10 1 23327472 1999 3.63 0.71 12 0.09 2363.00 12079.00 16960 20240604 -49.47 7090 20250409 20.87 10730 -20.13 20250224 7090 20.87 20250409 16960 -49.47 20240604 7090 20.87 20250409 2.35 Y 051370 500 116 억 688644 N N 8766 N 00 N