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
079810/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
20250516,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,0,3,0.00,506986755,93263,111.11,5530,5530,5390,7170,3870,5520,5434.91,1.88,0,-1058,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1216,6.68,0.74,12,0.42,826.00,7506.00,14870,20240612,-62.88,4580,20241209,20.52,7850,-29.68,20250224,4690,17.70,20250407,14870,-62.88,20240612,4580,20.52,20241209,1.13,Y,079810,500,110 억,,413859,N,N,12514,N,00,N
20250516,150545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-100,5,-1.81,425372875,78299,93.28,5530,5530,5390,7170,3870,5520,5432.67,1.88,0,1202,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1194,6.56,0.72,12,0.36,826.00,7506.00,14870,20240612,-63.55,4580,20241209,18.34,7850,-30.96,20250224,4690,15.57,20250407,14870,-63.55,20240612,4580,18.34,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5460,-60,5,-1.09,387735545,71370,85.03,5530,5530,5390,7170,3870,5520,5432.75,1.88,0,2394,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1203,6.61,0.73,12,0.32,826.00,7506.00,14870,20240612,-63.28,4580,20241209,19.21,7850,-30.45,20250224,4690,16.42,20250407,14870,-63.28,20240612,4580,19.21,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,-70,5,-1.27,366428375,67453,80.36,5530,5530,5390,7170,3870,5520,5432.35,1.88,0,2703,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1201,6.60,0.73,12,0.31,826.00,7506.00,14870,20240612,-63.35,4580,20241209,19.00,7850,-30.57,20250224,4690,16.20,20250407,14870,-63.35,20240612,4580,19.00,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,120542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5420,-100,5,-1.81,316564365,58262,69.41,5530,5530,5390,7170,3870,5520,5433.46,1.88,0,-1265,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1194,6.56,0.72,12,0.26,826.00,7506.00,14870,20240612,-63.55,4580,20241209,18.34,7850,-30.96,20250224,4690,15.57,20250407,14870,-63.55,20240612,4580,18.34,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,110522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5430,-90,5,-1.63,266600045,49032,58.41,5530,5530,5390,7170,3870,5520,5437.27,1.88,0,-4779,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1196,6.57,0.72,12,0.22,826.00,7506.00,14870,20240612,-63.48,4580,20241209,18.56,7850,-30.83,20250224,4690,15.78,20250407,14870,-63.48,20240612,4580,18.56,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,100544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-80,5,-1.45,179992130,33029,39.35,5530,5530,5410,7170,3870,5520,5449.52,1.88,0,-8696,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1198,6.59,0.72,12,0.15,826.00,7506.00,14870,20240612,-63.42,4580,20241209,18.78,7850,-30.70,20250224,4690,15.99,20250407,14870,-63.42,20240612,4580,18.78,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250516,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-40,5,-0.72,37742050,6867,8.18,5530,5530,5470,7170,3870,5520,5496.15,1.88,0,-4539,5780,5650,5560,5430,5340,5605,5385,110,1650,500,3860,10,1,22028094,1207,6.63,0.73,12,0.03,826.00,7506.00,14870,20240612,-63.15,4580,20241209,19.65,7850,-30.19,20250224,4690,16.84,20250407,14870,-63.15,20240612,4580,19.65,20241209,1.13,Y,079810,500,110 억,,413859,N,N,8279,N,00,N
20250515,160622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-170,5,-2.99,464562880,82925,96.20,5650,5690,5470,7390,3990,5690,5602.21,1.96,0,-18939,5836,5762,5686,5612,5536,5765,5615,110,1700,500,3980,10,1,22028094,1216,6.68,0.74,12,0.38,826.00,7506.00,14870,20240612,-62.88,4580,20241209,20.52,7850,-29.68,20250224,4690,17.70,20250407,14870,-62.88,20240612,4580,20.52,20241209,1.11,Y,079810,500,110 억,,432601,N,N,8279,N,00,N
20250515,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-180,5,-3.16,436877840,77925,90.39,5650,5690,5470,7390,3990,5690,5606.39,1.96,0,-15780,5836,5762,5686,5612,5536,5765,5615,110,1700,500,3980,10,1,22028094,1214,6.67,0.73,12,0.35,826.00,7506.00,14870,20240612,-62.95,4580,20241209,20.31,7850,-29.81,20250224,4690,17.48,20250407,14870,-62.95,20240612,4580,20.31,20241209,1.11,Y,079810,500,110 억,,432601,N,N,8090,N,00,N
20250515,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-100,5,-1.76,340264940,60528,70.21,5650,5690,5570,7390,3990,5690,5621.61,1.96,0,-7579,5836,5762,5686,5612,5536,5765,5615,110,1700,500,3980,10,1,22028094,1231,6.77,0.74,12,0.27,826.00,7506.00,14870,20240612,-62.41,4580,20241209,22.05,7850,-28.79,20250224,4690,19.19,20250407,14870,-62.41,20240612,4580,22.05,20241209,1.11,Y,079810,500,110 억,,432601,N,N,8090,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 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 0 3 0.00 506986755 93263 111.11 5530 5530 5390 7170 3870 5520 5434.91 1.88 0 -1058 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1216 6.68 0.74 12 0.42 826.00 7506.00 14870 20240612 -62.88 4580 20241209 20.52 7850 -29.68 20250224 4690 17.70 20250407 14870 -62.88 20240612 4580 20.52 20241209 1.13 Y 079810 500 110 억 413859 N N 12514 N 00 N
3 20250516 150545 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -100 5 -1.81 425372875 78299 93.28 5530 5530 5390 7170 3870 5520 5432.67 1.88 0 1202 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1194 6.56 0.72 12 0.36 826.00 7506.00 14870 20240612 -63.55 4580 20241209 18.34 7850 -30.96 20250224 4690 15.57 20250407 14870 -63.55 20240612 4580 18.34 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
4 20250516 140541 57 100.00 KOSDAQ 전기·전자 N N N N N 5460 -60 5 -1.09 387735545 71370 85.03 5530 5530 5390 7170 3870 5520 5432.75 1.88 0 2394 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1203 6.61 0.73 12 0.32 826.00 7506.00 14870 20240612 -63.28 4580 20241209 19.21 7850 -30.45 20250224 4690 16.42 20250407 14870 -63.28 20240612 4580 19.21 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
5 20250516 130540 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 -70 5 -1.27 366428375 67453 80.36 5530 5530 5390 7170 3870 5520 5432.35 1.88 0 2703 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1201 6.60 0.73 12 0.31 826.00 7506.00 14870 20240612 -63.35 4580 20241209 19.00 7850 -30.57 20250224 4690 16.20 20250407 14870 -63.35 20240612 4580 19.00 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
6 20250516 120542 57 100.00 KOSDAQ 전기·전자 N N N N N 5420 -100 5 -1.81 316564365 58262 69.41 5530 5530 5390 7170 3870 5520 5433.46 1.88 0 -1265 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1194 6.56 0.72 12 0.26 826.00 7506.00 14870 20240612 -63.55 4580 20241209 18.34 7850 -30.96 20250224 4690 15.57 20250407 14870 -63.55 20240612 4580 18.34 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
7 20250516 110522 57 100.00 KOSDAQ 전기·전자 N N N N N 5430 -90 5 -1.63 266600045 49032 58.41 5530 5530 5390 7170 3870 5520 5437.27 1.88 0 -4779 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1196 6.57 0.72 12 0.22 826.00 7506.00 14870 20240612 -63.48 4580 20241209 18.56 7850 -30.83 20250224 4690 15.78 20250407 14870 -63.48 20240612 4580 18.56 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
8 20250516 100544 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 -80 5 -1.45 179992130 33029 39.35 5530 5530 5410 7170 3870 5520 5449.52 1.88 0 -8696 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1198 6.59 0.72 12 0.15 826.00 7506.00 14870 20240612 -63.42 4580 20241209 18.78 7850 -30.70 20250224 4690 15.99 20250407 14870 -63.42 20240612 4580 18.78 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
9 20250516 090543 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -40 5 -0.72 37742050 6867 8.18 5530 5530 5470 7170 3870 5520 5496.15 1.88 0 -4539 5780 5650 5560 5430 5340 5605 5385 110 1650 500 3860 10 1 22028094 1207 6.63 0.73 12 0.03 826.00 7506.00 14870 20240612 -63.15 4580 20241209 19.65 7850 -30.19 20250224 4690 16.84 20250407 14870 -63.15 20240612 4580 19.65 20241209 1.13 Y 079810 500 110 억 413859 N N 8279 N 00 N
10 20250515 160622 57 100.00 KOSDAQ 전기·전자 N N N N N 5520 -170 5 -2.99 464562880 82925 96.20 5650 5690 5470 7390 3990 5690 5602.21 1.96 0 -18939 5836 5762 5686 5612 5536 5765 5615 110 1700 500 3980 10 1 22028094 1216 6.68 0.74 12 0.38 826.00 7506.00 14870 20240612 -62.88 4580 20241209 20.52 7850 -29.68 20250224 4690 17.70 20250407 14870 -62.88 20240612 4580 20.52 20241209 1.11 Y 079810 500 110 억 432601 N N 8279 N 00 N
11 20250515 150627 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 -180 5 -3.16 436877840 77925 90.39 5650 5690 5470 7390 3990 5690 5606.39 1.96 0 -15780 5836 5762 5686 5612 5536 5765 5615 110 1700 500 3980 10 1 22028094 1214 6.67 0.73 12 0.35 826.00 7506.00 14870 20240612 -62.95 4580 20241209 20.31 7850 -29.81 20250224 4690 17.48 20250407 14870 -62.95 20240612 4580 20.31 20241209 1.11 Y 079810 500 110 억 432601 N N 8090 N 00 N
12 20250515 140629 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -100 5 -1.76 340264940 60528 70.21 5650 5690 5570 7390 3990 5690 5621.61 1.96 0 -7579 5836 5762 5686 5612 5536 5765 5615 110 1700 500 3980 10 1 22028094 1231 6.77 0.74 12 0.27 826.00 7506.00 14870 20240612 -62.41 4580 20241209 22.05 7850 -28.79 20250224 4690 19.19 20250407 14870 -62.41 20240612 4580 22.05 20241209 1.11 Y 079810 500 110 억 432601 N N 8090 N 00 N