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
054450/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
20250516,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13790,-410,5,-2.89,526985875,37921,135.32,14200,14200,13770,18460,9940,14200,13896.93,0.77,0,-4407,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2088,-5.42,1.01,12,0.25,-2546.00,13654.00,26650,20240507,-48.26,9900,20241209,39.29,19700,-30.00,20250218,10720,28.64,20250407,23650,-41.69,20240516,9900,39.29,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3625,N,00,N
20250516,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13800,-400,5,-2.82,493375305,35485,126.62,14200,14200,13770,18460,9940,14200,13903.76,0.77,0,-4285,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2090,-5.42,1.01,12,0.23,-2546.00,13654.00,26650,20240507,-48.22,9900,20241209,39.39,19700,-29.95,20250218,10720,28.73,20250407,23650,-41.65,20240516,9900,39.39,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,-420,5,-2.96,453146105,32569,116.22,14200,14200,13780,18460,9940,14200,13913.41,0.77,0,-3510,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2087,-5.41,1.01,12,0.22,-2546.00,13654.00,26650,20240507,-48.29,9900,20241209,39.19,19700,-30.05,20250218,10720,28.54,20250407,23650,-41.73,20240516,9900,39.19,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,130448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,-330,5,-2.32,373844695,26830,95.74,14200,14200,13800,18460,9940,14200,13933.82,0.77,0,-2197,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2101,-5.45,1.02,12,0.18,-2546.00,13654.00,26650,20240507,-47.95,9900,20241209,40.10,19700,-29.59,20250218,10720,29.38,20250407,23650,-41.35,20240516,9900,40.10,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,-300,5,-2.11,301313365,21601,77.08,14200,14200,13870,18460,9940,14200,13949.04,0.77,0,-3668,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2105,-5.46,1.02,12,0.14,-2546.00,13654.00,26650,20240507,-47.84,9900,20241209,40.40,19700,-29.44,20250218,10720,29.66,20250407,23650,-41.23,20240516,9900,40.40,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13940,-260,5,-1.83,191684570,13717,48.95,14200,14200,13900,18460,9940,14200,13974.22,0.77,0,-1148,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2111,-5.48,1.02,12,0.09,-2546.00,13654.00,26650,20240507,-47.69,9900,20241209,40.81,19700,-29.24,20250218,10720,30.04,20250407,23650,-41.06,20240516,9900,40.81,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,-240,5,-1.69,92261710,6581,23.48,14200,14200,13950,18460,9940,14200,14019.38,0.77,0,-341,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2114,-5.48,1.02,12,0.04,-2546.00,13654.00,26650,20240507,-47.62,9900,20241209,41.01,19700,-29.14,20250218,10720,30.22,20250407,23650,-40.97,20240516,9900,41.01,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250516,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14140,-60,5,-0.42,7122820,503,1.79,14200,14200,14100,18460,9940,14200,14160.60,0.77,0,-120,14620,14410,14290,14080,13960,14350,14020,76,4260,500,10220,10,1,15144233,2141,-5.55,1.04,12,0.00,-2546.00,13654.00,26650,20240507,-46.94,9900,20241209,42.83,19700,-28.22,20250218,10720,31.90,20250407,23650,-40.21,20240516,9900,42.83,20241209,4.01,Y,054450,500,75 억,,115916,N,N,3417,N,00,N
20250515,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,-300,5,-2.07,401301130,28024,56.96,14500,14500,14170,18850,10150,14500,14319.92,0.80,0,-4548,14686,14592,14476,14382,14266,14640,14430,76,4350,500,10440,10,1,15144233,2150,-5.58,1.04,12,0.19,-2546.00,13654.00,26650,20240507,-46.72,9900,20241209,43.43,19700,-27.92,20250218,10720,32.46,20250407,23650,-39.96,20240516,9900,43.43,20241209,3.97,Y,054450,500,75 억,,120734,N,N,3417,N,00,N
20250515,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14200,-300,5,-2.07,382420860,26695,54.26,14500,14500,14170,18850,10150,14500,14325.56,0.80,0,-4017,14686,14592,14476,14382,14266,14640,14430,76,4350,500,10440,10,1,15144233,2150,-5.58,1.04,12,0.18,-2546.00,13654.00,26650,20240507,-46.72,9900,20241209,43.43,19700,-27.92,20250218,10720,32.46,20250407,23650,-39.96,20240516,9900,43.43,20241209,3.97,Y,054450,500,75 억,,120734,N,N,5074,N,00,N
20250515,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14240,-260,5,-1.79,334998870,23358,47.48,14500,14500,14240,18850,10150,14500,14341.93,0.80,0,-4074,14686,14592,14476,14382,14266,14640,14430,76,4350,500,10440,10,1,15144233,2157,-5.59,1.04,12,0.15,-2546.00,13654.00,26650,20240507,-46.57,9900,20241209,43.84,19700,-27.72,20250218,10720,32.84,20250407,23650,-39.79,20240516,9900,43.84,20241209,3.97,Y,054450,500,75 억,,120734,N,N,5074,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 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 13790 -410 5 -2.89 526985875 37921 135.32 14200 14200 13770 18460 9940 14200 13896.93 0.77 0 -4407 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2088 -5.42 1.01 12 0.25 -2546.00 13654.00 26650 20240507 -48.26 9900 20241209 39.29 19700 -30.00 20250218 10720 28.64 20250407 23650 -41.69 20240516 9900 39.29 20241209 4.01 Y 054450 500 75 억 115916 N N 3625 N 00 N
3 20250516 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 13800 -400 5 -2.82 493375305 35485 126.62 14200 14200 13770 18460 9940 14200 13903.76 0.77 0 -4285 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2090 -5.42 1.01 12 0.23 -2546.00 13654.00 26650 20240507 -48.22 9900 20241209 39.39 19700 -29.95 20250218 10720 28.73 20250407 23650 -41.65 20240516 9900 39.39 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
4 20250516 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 13780 -420 5 -2.96 453146105 32569 116.22 14200 14200 13780 18460 9940 14200 13913.41 0.77 0 -3510 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2087 -5.41 1.01 12 0.22 -2546.00 13654.00 26650 20240507 -48.29 9900 20241209 39.19 19700 -30.05 20250218 10720 28.54 20250407 23650 -41.73 20240516 9900 39.19 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
5 20250516 130448 57 100.00 KOSDAQ 전기·전자 N N N N N 13870 -330 5 -2.32 373844695 26830 95.74 14200 14200 13800 18460 9940 14200 13933.82 0.77 0 -2197 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2101 -5.45 1.02 12 0.18 -2546.00 13654.00 26650 20240507 -47.95 9900 20241209 40.10 19700 -29.59 20250218 10720 29.38 20250407 23650 -41.35 20240516 9900 40.10 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
6 20250516 120448 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 -300 5 -2.11 301313365 21601 77.08 14200 14200 13870 18460 9940 14200 13949.04 0.77 0 -3668 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2105 -5.46 1.02 12 0.14 -2546.00 13654.00 26650 20240507 -47.84 9900 20241209 40.40 19700 -29.44 20250218 10720 29.66 20250407 23650 -41.23 20240516 9900 40.40 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
7 20250516 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 13940 -260 5 -1.83 191684570 13717 48.95 14200 14200 13900 18460 9940 14200 13974.22 0.77 0 -1148 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2111 -5.48 1.02 12 0.09 -2546.00 13654.00 26650 20240507 -47.69 9900 20241209 40.81 19700 -29.24 20250218 10720 30.04 20250407 23650 -41.06 20240516 9900 40.81 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
8 20250516 100451 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 -240 5 -1.69 92261710 6581 23.48 14200 14200 13950 18460 9940 14200 14019.38 0.77 0 -341 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2114 -5.48 1.02 12 0.04 -2546.00 13654.00 26650 20240507 -47.62 9900 20241209 41.01 19700 -29.14 20250218 10720 30.22 20250407 23650 -40.97 20240516 9900 41.01 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
9 20250516 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 14140 -60 5 -0.42 7122820 503 1.79 14200 14200 14100 18460 9940 14200 14160.60 0.77 0 -120 14620 14410 14290 14080 13960 14350 14020 76 4260 500 10220 10 1 15144233 2141 -5.55 1.04 12 0.00 -2546.00 13654.00 26650 20240507 -46.94 9900 20241209 42.83 19700 -28.22 20250218 10720 31.90 20250407 23650 -40.21 20240516 9900 42.83 20241209 4.01 Y 054450 500 75 억 115916 N N 3417 N 00 N
10 20250515 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 14200 -300 5 -2.07 401301130 28024 56.96 14500 14500 14170 18850 10150 14500 14319.92 0.80 0 -4548 14686 14592 14476 14382 14266 14640 14430 76 4350 500 10440 10 1 15144233 2150 -5.58 1.04 12 0.19 -2546.00 13654.00 26650 20240507 -46.72 9900 20241209 43.43 19700 -27.92 20250218 10720 32.46 20250407 23650 -39.96 20240516 9900 43.43 20241209 3.97 Y 054450 500 75 억 120734 N N 3417 N 00 N
11 20250515 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 14200 -300 5 -2.07 382420860 26695 54.26 14500 14500 14170 18850 10150 14500 14325.56 0.80 0 -4017 14686 14592 14476 14382 14266 14640 14430 76 4350 500 10440 10 1 15144233 2150 -5.58 1.04 12 0.18 -2546.00 13654.00 26650 20240507 -46.72 9900 20241209 43.43 19700 -27.92 20250218 10720 32.46 20250407 23650 -39.96 20240516 9900 43.43 20241209 3.97 Y 054450 500 75 억 120734 N N 5074 N 00 N
12 20250515 140527 57 100.00 KOSDAQ 전기·전자 N N N N N 14240 -260 5 -1.79 334998870 23358 47.48 14500 14500 14240 18850 10150 14500 14341.93 0.80 0 -4074 14686 14592 14476 14382 14266 14640 14430 76 4350 500 10440 10 1 15144233 2157 -5.59 1.04 12 0.15 -2546.00 13654.00 26650 20240507 -46.57 9900 20241209 43.84 19700 -27.72 20250218 10720 32.84 20250407 23650 -39.79 20240516 9900 43.84 20241209 3.97 Y 054450 500 75 억 120734 N N 5074 N 00 N