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
059120/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
20250516,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,140,2,1.90,762546940,100388,184.03,7380,7870,7380,9560,5160,7360,7596.03,2.84,0,-20734,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,731,-25.68,1.64,12,1.03,-292.00,4580.00,13150,20240611,-42.97,5200,20241210,44.23,9470,-20.80,20250203,5810,29.09,20250409,13150,-42.97,20240611,5200,44.23,20241210,4.54,Y,059120,500,50 억,,276807,N,N,14329,N,00,N
20250516,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,30,2,0.41,716690365,94265,172.80,7380,7870,7380,9560,5160,7360,7602.93,2.84,0,-15939,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,720,-25.31,1.61,12,0.97,-292.00,4580.00,13150,20240611,-43.80,5200,20241210,42.12,9470,-21.96,20250203,5810,27.19,20250409,13150,-43.80,20240611,5200,42.12,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,90,2,1.22,681903265,89571,164.20,7380,7870,7380,9560,5160,7360,7612.99,2.84,0,-16270,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,726,-25.51,1.63,12,0.92,-292.00,4580.00,13150,20240611,-43.35,5200,20241210,43.27,9470,-21.33,20250203,5810,28.23,20250409,13150,-43.35,20240611,5200,43.27,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,130456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,160,2,2.17,632941505,83024,152.20,7380,7870,7380,9560,5160,7360,7623.60,2.84,0,-15378,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,733,-25.75,1.64,12,0.85,-292.00,4580.00,13150,20240611,-42.81,5200,20241210,44.62,9470,-20.59,20250203,5810,29.43,20250409,13150,-42.81,20240611,5200,44.62,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,120457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,160,2,2.17,592455395,77648,142.34,7380,7870,7380,9560,5160,7360,7630.01,2.84,0,-13554,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,733,-25.75,1.64,12,0.80,-292.00,4580.00,13150,20240611,-42.81,5200,20241210,44.62,9470,-20.59,20250203,5810,29.43,20250409,13150,-42.81,20240611,5200,44.62,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7550,190,2,2.58,510672795,66881,122.60,7380,7870,7380,9560,5160,7360,7635.54,2.84,0,-13160,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,736,-25.86,1.65,12,0.69,-292.00,4580.00,13150,20240611,-42.59,5200,20241210,45.19,9470,-20.27,20250203,5810,29.95,20250409,13150,-42.59,20240611,5200,45.19,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,120,2,1.63,405899805,52971,97.10,7380,7870,7380,9560,5160,7360,7662.68,2.84,0,-9991,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,729,-25.62,1.63,12,0.54,-292.00,4580.00,13150,20240611,-43.12,5200,20241210,43.85,9470,-21.01,20250203,5810,28.74,20250409,13150,-43.12,20240611,5200,43.85,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250516,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7700,340,2,4.62,60241090,7929,14.54,7380,7700,7380,9560,5160,7360,7597.56,2.84,0,1606,7913,7636,7493,7216,7073,7565,7145,51,2200,500,5150,10,1,9748596,751,-26.37,1.68,12,0.08,-292.00,4580.00,13150,20240611,-41.44,5200,20241210,48.08,9470,-18.69,20250203,5810,32.53,20250409,13150,-41.44,20240611,5200,48.08,20241210,4.54,Y,059120,500,50 억,,276807,N,N,4759,N,00,N
20250515,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-230,5,-3.03,408705980,54550,48.62,7770,7770,7350,9860,5320,7590,7492.32,2.80,0,3952,7870,7730,7540,7400,7210,7800,7470,51,2270,500,5310,10,1,9748596,717,-25.21,1.61,12,0.56,-292.00,4580.00,13150,20240611,-44.03,5200,20241210,41.54,9470,-22.28,20250203,5810,26.68,20250409,13150,-44.03,20240611,5200,41.54,20241210,4.55,Y,059120,500,50 억,,272958,N,N,4759,N,00,N
20250515,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-190,5,-2.50,393687460,52515,46.81,7770,7770,7350,9860,5320,7590,7496.67,2.80,0,4371,7870,7730,7540,7400,7210,7800,7470,51,2270,500,5310,10,1,9748596,721,-25.34,1.62,12,0.54,-292.00,4580.00,13150,20240611,-43.73,5200,20241210,42.31,9470,-21.86,20250203,5810,27.37,20250409,13150,-43.73,20240611,5200,42.31,20241210,4.55,Y,059120,500,50 억,,272958,N,N,9517,N,00,N
20250515,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,-170,5,-2.24,334172980,44464,39.63,7770,7770,7390,9860,5320,7590,7515.59,2.80,0,3450,7870,7730,7540,7400,7210,7800,7470,51,2270,500,5310,10,1,9748596,723,-25.41,1.62,12,0.46,-292.00,4580.00,13150,20240611,-43.57,5200,20241210,42.69,9470,-21.65,20250203,5810,27.71,20250409,13150,-43.57,20240611,5200,42.69,20241210,4.55,Y,059120,500,50 억,,272958,N,N,9517,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 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 140 2 1.90 762546940 100388 184.03 7380 7870 7380 9560 5160 7360 7596.03 2.84 0 -20734 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 731 -25.68 1.64 12 1.03 -292.00 4580.00 13150 20240611 -42.97 5200 20241210 44.23 9470 -20.80 20250203 5810 29.09 20250409 13150 -42.97 20240611 5200 44.23 20241210 4.54 Y 059120 500 50 억 276807 N N 14329 N 00 N
3 20250516 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 30 2 0.41 716690365 94265 172.80 7380 7870 7380 9560 5160 7360 7602.93 2.84 0 -15939 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 720 -25.31 1.61 12 0.97 -292.00 4580.00 13150 20240611 -43.80 5200 20241210 42.12 9470 -21.96 20250203 5810 27.19 20250409 13150 -43.80 20240611 5200 42.12 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
4 20250516 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 90 2 1.22 681903265 89571 164.20 7380 7870 7380 9560 5160 7360 7612.99 2.84 0 -16270 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 726 -25.51 1.63 12 0.92 -292.00 4580.00 13150 20240611 -43.35 5200 20241210 43.27 9470 -21.33 20250203 5810 28.23 20250409 13150 -43.35 20240611 5200 43.27 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
5 20250516 130456 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 160 2 2.17 632941505 83024 152.20 7380 7870 7380 9560 5160 7360 7623.60 2.84 0 -15378 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 733 -25.75 1.64 12 0.85 -292.00 4580.00 13150 20240611 -42.81 5200 20241210 44.62 9470 -20.59 20250203 5810 29.43 20250409 13150 -42.81 20240611 5200 44.62 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
6 20250516 120457 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 160 2 2.17 592455395 77648 142.34 7380 7870 7380 9560 5160 7360 7630.01 2.84 0 -13554 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 733 -25.75 1.64 12 0.80 -292.00 4580.00 13150 20240611 -42.81 5200 20241210 44.62 9470 -20.59 20250203 5810 29.43 20250409 13150 -42.81 20240611 5200 44.62 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
7 20250516 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 7550 190 2 2.58 510672795 66881 122.60 7380 7870 7380 9560 5160 7360 7635.54 2.84 0 -13160 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 736 -25.86 1.65 12 0.69 -292.00 4580.00 13150 20240611 -42.59 5200 20241210 45.19 9470 -20.27 20250203 5810 29.95 20250409 13150 -42.59 20240611 5200 45.19 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
8 20250516 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 120 2 1.63 405899805 52971 97.10 7380 7870 7380 9560 5160 7360 7662.68 2.84 0 -9991 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 729 -25.62 1.63 12 0.54 -292.00 4580.00 13150 20240611 -43.12 5200 20241210 43.85 9470 -21.01 20250203 5810 28.74 20250409 13150 -43.12 20240611 5200 43.85 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
9 20250516 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 7700 340 2 4.62 60241090 7929 14.54 7380 7700 7380 9560 5160 7360 7597.56 2.84 0 1606 7913 7636 7493 7216 7073 7565 7145 51 2200 500 5150 10 1 9748596 751 -26.37 1.68 12 0.08 -292.00 4580.00 13150 20240611 -41.44 5200 20241210 48.08 9470 -18.69 20250203 5810 32.53 20250409 13150 -41.44 20240611 5200 48.08 20241210 4.54 Y 059120 500 50 억 276807 N N 4759 N 00 N
10 20250515 160532 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -230 5 -3.03 408705980 54550 48.62 7770 7770 7350 9860 5320 7590 7492.32 2.80 0 3952 7870 7730 7540 7400 7210 7800 7470 51 2270 500 5310 10 1 9748596 717 -25.21 1.61 12 0.56 -292.00 4580.00 13150 20240611 -44.03 5200 20241210 41.54 9470 -22.28 20250203 5810 26.68 20250409 13150 -44.03 20240611 5200 41.54 20241210 4.55 Y 059120 500 50 억 272958 N N 4759 N 00 N
11 20250515 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -190 5 -2.50 393687460 52515 46.81 7770 7770 7350 9860 5320 7590 7496.67 2.80 0 4371 7870 7730 7540 7400 7210 7800 7470 51 2270 500 5310 10 1 9748596 721 -25.34 1.62 12 0.54 -292.00 4580.00 13150 20240611 -43.73 5200 20241210 42.31 9470 -21.86 20250203 5810 27.37 20250409 13150 -43.73 20240611 5200 42.31 20241210 4.55 Y 059120 500 50 억 272958 N N 9517 N 00 N
12 20250515 140538 57 100.00 KOSDAQ 전기·전자 N N N N N 7420 -170 5 -2.24 334172980 44464 39.63 7770 7770 7390 9860 5320 7590 7515.59 2.80 0 3450 7870 7730 7540 7400 7210 7800 7470 51 2270 500 5310 10 1 9748596 723 -25.41 1.62 12 0.46 -292.00 4580.00 13150 20240611 -43.57 5200 20241210 42.69 9470 -21.65 20250203 5810 27.71 20250409 13150 -43.57 20240611 5200 42.69 20241210 4.55 Y 059120 500 50 억 272958 N N 9517 N 00 N