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
052330/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
20250516,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9780,-20,5,-0.20,270058250,27664,107.81,9750,9830,9680,12740,6860,9800,9762.08,11.98,0,-3228,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1616,5.92,0.43,12,0.17,1651.00,22524.00,10850,20250508,-9.86,6380,20240805,53.29,10850,-9.86,20250508,7780,25.71,20250102,10850,-9.86,20250508,6380,53.29,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,7923,N,00,N
20250516,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-30,5,-0.31,234383340,24026,93.64,9750,9830,9680,12740,6860,9800,9755.40,11.98,0,-4469,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1615,5.92,0.43,12,0.15,1651.00,22524.00,10850,20250508,-9.95,6380,20240805,53.13,10850,-9.95,20250508,7780,25.58,20250102,10850,-9.95,20250508,6380,53.13,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-70,5,-0.71,219409485,22490,87.65,9750,9830,9680,12740,6860,9800,9755.87,11.98,0,-3571,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1608,5.89,0.43,12,0.14,1651.00,22524.00,10850,20250508,-10.32,6380,20240805,52.51,10850,-10.32,20250508,7780,25.06,20250102,10850,-10.32,20250508,6380,52.51,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,130438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-100,5,-1.02,179681045,18394,71.69,9750,9830,9690,12740,6860,9800,9768.46,11.98,0,-3187,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1603,5.88,0.43,12,0.11,1651.00,22524.00,10850,20250508,-10.60,6380,20240805,52.04,10850,-10.60,20250508,7780,24.68,20250102,10850,-10.60,20250508,6380,52.04,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9730,-70,5,-0.71,146592265,14991,58.42,9750,9830,9730,12740,6860,9800,9778.68,11.98,0,-2781,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1608,5.89,0.43,12,0.09,1651.00,22524.00,10850,20250508,-10.32,6380,20240805,52.51,10850,-10.32,20250508,7780,25.06,20250102,10850,-10.32,20250508,6380,52.51,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,110425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-40,5,-0.41,115322045,11785,45.93,9750,9830,9730,12740,6860,9800,9785.49,11.98,0,-1971,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1613,5.91,0.43,12,0.07,1651.00,22524.00,10850,20250508,-10.05,6380,20240805,52.98,10850,-10.05,20250508,7780,25.45,20250102,10850,-10.05,20250508,6380,52.98,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9770,-30,5,-0.31,92888425,9487,36.97,9750,9830,9730,12740,6860,9800,9791.13,11.98,0,-1023,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1615,5.92,0.43,12,0.06,1651.00,22524.00,10850,20250508,-9.95,6380,20240805,53.13,10850,-9.95,20250508,7780,25.58,20250102,10850,-9.95,20250508,6380,53.13,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250516,090440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-50,5,-0.51,3227440,331,1.29,9750,9800,9730,12740,6860,9800,9750.57,11.98,0,-233,9933,9866,9753,9686,9573,9810,9630,83,2940,500,7050,10,1,16527174,1611,5.91,0.43,12,0.00,1651.00,22524.00,10850,20250508,-10.14,6380,20240805,52.82,10850,-10.14,20250508,7780,25.32,20250102,10850,-10.14,20250508,6380,52.82,20240805,0.43,Y,052330,500,82 억,,1980178,N,N,4520,N,00,N
20250515,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9800,20,2,0.20,249874270,25657,74.58,9820,9820,9640,12710,6850,9780,9739.03,12.02,0,-320,9966,9872,9736,9642,9506,9920,9690,83,2930,500,7040,10,1,16527174,1620,5.94,0.44,12,0.16,1651.00,22524.00,10850,20250508,-9.68,6380,20240805,53.61,10850,-9.68,20250508,7780,25.96,20250102,10850,-9.68,20250508,6380,53.61,20240805,0.48,Y,052330,500,82 억,,1986699,N,N,4520,N,00,N
20250515,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9750,-30,5,-0.31,223213870,22935,66.66,9820,9820,9640,12710,6850,9780,9732.46,12.02,0,-1627,9966,9872,9736,9642,9506,9920,9690,83,2930,500,7040,10,1,16527174,1611,5.91,0.43,12,0.14,1651.00,22524.00,10850,20250508,-10.14,6380,20240805,52.82,10850,-10.14,20250508,7780,25.32,20250102,10850,-10.14,20250508,6380,52.82,20240805,0.48,Y,052330,500,82 억,,1986699,N,N,1801,N,00,N
20250515,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9760,-20,5,-0.20,217271380,22326,64.89,9820,9820,9640,12710,6850,9780,9731.76,12.02,0,-1968,9966,9872,9736,9642,9506,9920,9690,83,2930,500,7040,10,1,16527174,1613,5.91,0.43,12,0.14,1651.00,22524.00,10850,20250508,-10.05,6380,20240805,52.98,10850,-10.05,20250508,7780,25.45,20250102,10850,-10.05,20250508,6380,52.98,20240805,0.48,Y,052330,500,82 억,,1986699,N,N,1801,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 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 9780 -20 5 -0.20 270058250 27664 107.81 9750 9830 9680 12740 6860 9800 9762.08 11.98 0 -3228 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1616 5.92 0.43 12 0.17 1651.00 22524.00 10850 20250508 -9.86 6380 20240805 53.29 10850 -9.86 20250508 7780 25.71 20250102 10850 -9.86 20250508 6380 53.29 20240805 0.43 Y 052330 500 82 억 1980178 N N 7923 N 00 N
3 20250516 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 -30 5 -0.31 234383340 24026 93.64 9750 9830 9680 12740 6860 9800 9755.40 11.98 0 -4469 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1615 5.92 0.43 12 0.15 1651.00 22524.00 10850 20250508 -9.95 6380 20240805 53.13 10850 -9.95 20250508 7780 25.58 20250102 10850 -9.95 20250508 6380 53.13 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
4 20250516 140440 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -70 5 -0.71 219409485 22490 87.65 9750 9830 9680 12740 6860 9800 9755.87 11.98 0 -3571 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1608 5.89 0.43 12 0.14 1651.00 22524.00 10850 20250508 -10.32 6380 20240805 52.51 10850 -10.32 20250508 7780 25.06 20250102 10850 -10.32 20250508 6380 52.51 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
5 20250516 130438 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -100 5 -1.02 179681045 18394 71.69 9750 9830 9690 12740 6860 9800 9768.46 11.98 0 -3187 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1603 5.88 0.43 12 0.11 1651.00 22524.00 10850 20250508 -10.60 6380 20240805 52.04 10850 -10.60 20250508 7780 24.68 20250102 10850 -10.60 20250508 6380 52.04 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
6 20250516 120438 57 100.00 KOSDAQ 전기·전자 N N N N N 9730 -70 5 -0.71 146592265 14991 58.42 9750 9830 9730 12740 6860 9800 9778.68 11.98 0 -2781 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1608 5.89 0.43 12 0.09 1651.00 22524.00 10850 20250508 -10.32 6380 20240805 52.51 10850 -10.32 20250508 7780 25.06 20250102 10850 -10.32 20250508 6380 52.51 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
7 20250516 110425 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 -40 5 -0.41 115322045 11785 45.93 9750 9830 9730 12740 6860 9800 9785.49 11.98 0 -1971 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1613 5.91 0.43 12 0.07 1651.00 22524.00 10850 20250508 -10.05 6380 20240805 52.98 10850 -10.05 20250508 7780 25.45 20250102 10850 -10.05 20250508 6380 52.98 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
8 20250516 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 9770 -30 5 -0.31 92888425 9487 36.97 9750 9830 9730 12740 6860 9800 9791.13 11.98 0 -1023 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1615 5.92 0.43 12 0.06 1651.00 22524.00 10850 20250508 -9.95 6380 20240805 53.13 10850 -9.95 20250508 7780 25.58 20250102 10850 -9.95 20250508 6380 53.13 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
9 20250516 090440 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 -50 5 -0.51 3227440 331 1.29 9750 9800 9730 12740 6860 9800 9750.57 11.98 0 -233 9933 9866 9753 9686 9573 9810 9630 83 2940 500 7050 10 1 16527174 1611 5.91 0.43 12 0.00 1651.00 22524.00 10850 20250508 -10.14 6380 20240805 52.82 10850 -10.14 20250508 7780 25.32 20250102 10850 -10.14 20250508 6380 52.82 20240805 0.43 Y 052330 500 82 억 1980178 N N 4520 N 00 N
10 20250515 160511 57 100.00 KOSDAQ 전기·전자 N N N N N 9800 20 2 0.20 249874270 25657 74.58 9820 9820 9640 12710 6850 9780 9739.03 12.02 0 -320 9966 9872 9736 9642 9506 9920 9690 83 2930 500 7040 10 1 16527174 1620 5.94 0.44 12 0.16 1651.00 22524.00 10850 20250508 -9.68 6380 20240805 53.61 10850 -9.68 20250508 7780 25.96 20250102 10850 -9.68 20250508 6380 53.61 20240805 0.48 Y 052330 500 82 억 1986699 N N 4520 N 00 N
11 20250515 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 9750 -30 5 -0.31 223213870 22935 66.66 9820 9820 9640 12710 6850 9780 9732.46 12.02 0 -1627 9966 9872 9736 9642 9506 9920 9690 83 2930 500 7040 10 1 16527174 1611 5.91 0.43 12 0.14 1651.00 22524.00 10850 20250508 -10.14 6380 20240805 52.82 10850 -10.14 20250508 7780 25.32 20250102 10850 -10.14 20250508 6380 52.82 20240805 0.48 Y 052330 500 82 억 1986699 N N 1801 N 00 N
12 20250515 140516 57 100.00 KOSDAQ 전기·전자 N N N N N 9760 -20 5 -0.20 217271380 22326 64.89 9820 9820 9640 12710 6850 9780 9731.76 12.02 0 -1968 9966 9872 9736 9642 9506 9920 9690 83 2930 500 7040 10 1 16527174 1613 5.91 0.43 12 0.14 1651.00 22524.00 10850 20250508 -10.05 6380 20240805 52.98 10850 -10.05 20250508 7780 25.45 20250102 10850 -10.05 20250508 6380 52.98 20240805 0.48 Y 052330 500 82 억 1986699 N N 1801 N 00 N