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
053160/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
20250516,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,-340,5,-3.51,519677995,55474,64.16,9600,9700,9260,12610,6790,9700,9367.96,2.26,0,-11091,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,562,-38.68,0.98,12,0.92,-242.00,9569.00,22800,20241211,-58.95,7740,20240827,20.93,15380,-39.14,20250102,9230,1.41,20250502,22800,-58.95,20241211,7740,20.93,20240827,5.32,Y,053160,500,30 억,,135615,N,N,2138,N,00,N
20250516,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9270,-430,5,-4.43,475337385,50694,58.63,9600,9700,9260,12610,6790,9700,9376.60,2.26,0,-10450,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,556,-38.31,0.97,12,0.84,-242.00,9569.00,22800,20241211,-59.34,7740,20240827,19.77,15380,-39.73,20250102,9230,0.43,20250502,22800,-59.34,20241211,7740,19.77,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-370,5,-3.81,393163725,41851,48.40,9600,9700,9260,12610,6790,9700,9394.37,2.26,0,-4009,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,560,-38.55,0.98,12,0.70,-242.00,9569.00,22800,20241211,-59.08,7740,20240827,20.54,15380,-39.34,20250102,9230,1.08,20250502,22800,-59.08,20241211,7740,20.54,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,-330,5,-3.40,345903525,36792,42.55,9600,9700,9260,12610,6790,9700,9401.60,2.26,0,-2554,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,562,-38.72,0.98,12,0.61,-242.00,9569.00,22800,20241211,-58.90,7740,20240827,21.06,15380,-39.08,20250102,9230,1.52,20250502,22800,-58.90,20241211,7740,21.06,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-350,5,-3.61,326747105,34744,40.18,9600,9700,9260,12610,6790,9700,9404.42,2.26,0,-2140,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,561,-38.64,0.98,12,0.58,-242.00,9569.00,22800,20241211,-58.99,7740,20240827,20.80,15380,-39.21,20250102,9230,1.30,20250502,22800,-58.99,20241211,7740,20.80,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,110428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,-300,5,-3.09,286864085,30492,35.27,9600,9700,9260,12610,6790,9700,9407.85,2.26,0,-1594,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,564,-38.84,0.98,12,0.51,-242.00,9569.00,22800,20241211,-58.77,7740,20240827,21.45,15380,-38.88,20250102,9230,1.84,20250502,22800,-58.77,20241211,7740,21.45,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,100446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-380,5,-3.92,239844925,25448,29.43,9600,9700,9260,12610,6790,9700,9424.90,2.26,0,-914,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,559,-38.51,0.97,12,0.42,-242.00,9569.00,22800,20241211,-59.12,7740,20240827,20.41,15380,-39.40,20250102,9230,0.98,20250502,22800,-59.12,20241211,7740,20.41,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250516,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9660,-40,5,-0.41,23742320,2485,2.87,9600,9700,9410,12610,6790,9700,9554.25,2.26,0,-1040,10546,10122,9836,9412,9126,9980,9270,30,2910,500,6590,10,1,6000000,580,-39.92,1.01,12,0.04,-242.00,9569.00,22800,20241211,-57.63,7740,20240827,24.81,15380,-37.19,20250102,9230,4.66,20250502,22800,-57.63,20241211,7740,24.81,20240827,5.32,Y,053160,500,30 억,,135615,N,N,5725,N,00,N
20250515,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9700,-430,5,-4.24,843208740,86227,136.53,10110,10260,9550,13160,7100,10130,9778.99,2.69,0,-24176,10456,10292,10136,9972,9816,10215,9895,30,3030,500,6880,10,1,6000000,582,-40.08,1.01,12,1.44,-242.00,9569.00,22800,20241211,-57.46,7740,20240827,25.32,15380,-36.93,20250102,9230,5.09,20250502,22800,-57.46,20241211,7740,25.32,20240827,5.24,Y,053160,500,30 억,,161218,N,N,5725,N,00,N
20250515,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9620,-510,5,-5.03,821803450,84012,133.03,10110,10260,9550,13160,7100,10130,9781.98,2.69,0,-22923,10456,10292,10136,9972,9816,10215,9895,30,3030,500,6880,10,1,6000000,577,-39.75,1.01,12,1.40,-242.00,9569.00,22800,20241211,-57.81,7740,20240827,24.29,15380,-37.45,20250102,9230,4.23,20250502,22800,-57.81,20241211,7740,24.29,20240827,5.24,Y,053160,500,30 억,,161218,N,N,1611,N,00,N
20250515,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9640,-490,5,-4.84,716472940,73032,115.64,10110,10260,9630,13160,7100,10130,9810.40,2.69,0,-19186,10456,10292,10136,9972,9816,10215,9895,30,3030,500,6880,10,1,6000000,578,-39.83,1.01,12,1.22,-242.00,9569.00,22800,20241211,-57.72,7740,20240827,24.55,15380,-37.32,20250102,9230,4.44,20250502,22800,-57.72,20241211,7740,24.55,20240827,5.24,Y,053160,500,30 억,,161218,N,N,1611,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 160441 57 100.00 KOSDAQ 전기·전자 N N N N N 9360 -340 5 -3.51 519677995 55474 64.16 9600 9700 9260 12610 6790 9700 9367.96 2.26 0 -11091 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 562 -38.68 0.98 12 0.92 -242.00 9569.00 22800 20241211 -58.95 7740 20240827 20.93 15380 -39.14 20250102 9230 1.41 20250502 22800 -58.95 20241211 7740 20.93 20240827 5.32 Y 053160 500 30 억 135615 N N 2138 N 00 N
3 20250516 150445 57 100.00 KOSDAQ 전기·전자 N N N N N 9270 -430 5 -4.43 475337385 50694 58.63 9600 9700 9260 12610 6790 9700 9376.60 2.26 0 -10450 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 556 -38.31 0.97 12 0.84 -242.00 9569.00 22800 20241211 -59.34 7740 20240827 19.77 15380 -39.73 20250102 9230 0.43 20250502 22800 -59.34 20241211 7740 19.77 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
4 20250516 140443 57 100.00 KOSDAQ 전기·전자 N N N N N 9330 -370 5 -3.81 393163725 41851 48.40 9600 9700 9260 12610 6790 9700 9394.37 2.26 0 -4009 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 560 -38.55 0.98 12 0.70 -242.00 9569.00 22800 20241211 -59.08 7740 20240827 20.54 15380 -39.34 20250102 9230 1.08 20250502 22800 -59.08 20241211 7740 20.54 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
5 20250516 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 9370 -330 5 -3.40 345903525 36792 42.55 9600 9700 9260 12610 6790 9700 9401.60 2.26 0 -2554 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 562 -38.72 0.98 12 0.61 -242.00 9569.00 22800 20241211 -58.90 7740 20240827 21.06 15380 -39.08 20250102 9230 1.52 20250502 22800 -58.90 20241211 7740 21.06 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
6 20250516 120442 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 -350 5 -3.61 326747105 34744 40.18 9600 9700 9260 12610 6790 9700 9404.42 2.26 0 -2140 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 561 -38.64 0.98 12 0.58 -242.00 9569.00 22800 20241211 -58.99 7740 20240827 20.80 15380 -39.21 20250102 9230 1.30 20250502 22800 -58.99 20241211 7740 20.80 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
7 20250516 110428 57 100.00 KOSDAQ 전기·전자 N N N N N 9400 -300 5 -3.09 286864085 30492 35.27 9600 9700 9260 12610 6790 9700 9407.85 2.26 0 -1594 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 564 -38.84 0.98 12 0.51 -242.00 9569.00 22800 20241211 -58.77 7740 20240827 21.45 15380 -38.88 20250102 9230 1.84 20250502 22800 -58.77 20241211 7740 21.45 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
8 20250516 100446 57 100.00 KOSDAQ 전기·전자 N N N N N 9320 -380 5 -3.92 239844925 25448 29.43 9600 9700 9260 12610 6790 9700 9424.90 2.26 0 -914 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 559 -38.51 0.97 12 0.42 -242.00 9569.00 22800 20241211 -59.12 7740 20240827 20.41 15380 -39.40 20250102 9230 0.98 20250502 22800 -59.12 20241211 7740 20.41 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
9 20250516 090444 57 100.00 KOSDAQ 전기·전자 N N N N N 9660 -40 5 -0.41 23742320 2485 2.87 9600 9700 9410 12610 6790 9700 9554.25 2.26 0 -1040 10546 10122 9836 9412 9126 9980 9270 30 2910 500 6590 10 1 6000000 580 -39.92 1.01 12 0.04 -242.00 9569.00 22800 20241211 -57.63 7740 20240827 24.81 15380 -37.19 20250102 9230 4.66 20250502 22800 -57.63 20241211 7740 24.81 20240827 5.32 Y 053160 500 30 억 135615 N N 5725 N 00 N
10 20250515 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 9700 -430 5 -4.24 843208740 86227 136.53 10110 10260 9550 13160 7100 10130 9778.99 2.69 0 -24176 10456 10292 10136 9972 9816 10215 9895 30 3030 500 6880 10 1 6000000 582 -40.08 1.01 12 1.44 -242.00 9569.00 22800 20241211 -57.46 7740 20240827 25.32 15380 -36.93 20250102 9230 5.09 20250502 22800 -57.46 20241211 7740 25.32 20240827 5.24 Y 053160 500 30 억 161218 N N 5725 N 00 N
11 20250515 150519 57 100.00 KOSDAQ 전기·전자 N N N N N 9620 -510 5 -5.03 821803450 84012 133.03 10110 10260 9550 13160 7100 10130 9781.98 2.69 0 -22923 10456 10292 10136 9972 9816 10215 9895 30 3030 500 6880 10 1 6000000 577 -39.75 1.01 12 1.40 -242.00 9569.00 22800 20241211 -57.81 7740 20240827 24.29 15380 -37.45 20250102 9230 4.23 20250502 22800 -57.81 20241211 7740 24.29 20240827 5.24 Y 053160 500 30 억 161218 N N 1611 N 00 N
12 20250515 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 9640 -490 5 -4.84 716472940 73032 115.64 10110 10260 9630 13160 7100 10130 9810.40 2.69 0 -19186 10456 10292 10136 9972 9816 10215 9895 30 3030 500 6880 10 1 6000000 578 -39.83 1.01 12 1.22 -242.00 9569.00 22800 20241211 -57.72 7740 20240827 24.55 15380 -37.32 20250102 9230 4.44 20250502 22800 -57.72 20241211 7740 24.55 20240827 5.24 Y 053160 500 30 억 161218 N N 1611 N 00 N