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
088800/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
20250516,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,30,2,1.49,123346462,60246,64.25,2020,2170,2000,2625,1415,2020,2047.38,0.00,0,-8496,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1548,-1.55,1.57,12,0.08,-1320.00,1308.00,6516,20240503,-68.54,1694,20250317,21.02,2699,-24.05,20250324,1694,21.02,20250317,2620,-21.76,20250509,550,272.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,2636,N,00,N
20250516,150604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,60,2,2.97,119257376,58278,62.16,2020,2170,2000,2625,1415,2020,2046.35,0.00,0,-8166,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1571,-1.58,1.59,12,0.08,-1320.00,1308.00,6516,20240503,-68.08,1694,20250317,22.79,2699,-22.93,20250324,1694,22.79,20250317,2620,-20.61,20250509,550,278.18,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2045,25,2,1.24,97717056,47774,50.95,2020,2170,2000,2625,1415,2020,2045.40,0.00,0,-9880,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1544,-1.55,1.56,12,0.06,-1320.00,1308.00,6516,20240503,-68.62,1694,20250317,20.72,2699,-24.23,20250324,1694,20.72,20250317,2620,-21.95,20250509,550,271.82,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2040,20,2,0.99,88002641,42992,45.85,2020,2170,2000,2625,1415,2020,2046.95,0.00,0,-8715,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1540,-1.55,1.56,12,0.06,-1320.00,1308.00,6516,20240503,-68.69,1694,20250317,20.43,2699,-24.42,20250324,1694,20.43,20250317,2620,-22.14,20250509,550,270.91,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,120601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,30,2,1.49,84448181,41243,43.99,2020,2170,2000,2625,1415,2020,2047.58,0.00,0,-8029,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1548,-1.55,1.57,12,0.05,-1320.00,1308.00,6516,20240503,-68.54,1694,20250317,21.02,2699,-24.05,20250324,1694,21.02,20250317,2620,-21.76,20250509,550,272.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,30,2,1.49,68139387,33178,35.39,2020,2170,2000,2625,1415,2020,2053.75,0.00,0,-8214,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1548,-1.55,1.57,12,0.04,-1320.00,1308.00,6516,20240503,-68.54,1694,20250317,21.02,2699,-24.05,20250324,1694,21.02,20250317,2620,-21.76,20250509,550,272.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,100604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,45,2,2.23,55431037,26946,28.74,2020,2170,2000,2625,1415,2020,2057.12,0.00,0,-8027,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1559,-1.56,1.58,12,0.04,-1320.00,1308.00,6516,20240503,-68.31,1694,20250317,21.90,2699,-23.49,20250324,1694,21.90,20250317,2620,-21.18,20250509,550,275.45,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250516,090604,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-10,5,-0.50,4801940,2389,2.55,2020,2035,2000,2625,1415,2020,2010.02,0.00,0,-431,2276,2147,2081,1952,1886,2115,1920,378,605,500,1370,5,1,75506434,1518,-1.52,1.54,12,0.00,-1320.00,1308.00,6516,20240503,-69.15,1694,20250317,18.65,2699,-25.53,20250324,1694,18.65,20250317,2620,-23.28,20250509,550,265.45,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250515,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2020,-40,5,-1.94,197259337,93761,81.01,2085,2210,2015,2675,1445,2060,2103.85,0.00,0,-1795,2230,2145,2080,1995,1930,2112,1962,378,615,500,1400,5,1,75506434,1525,-1.53,1.54,12,0.12,-1320.00,1308.00,6563,20240502,-69.22,1694,20250317,19.24,2699,-25.16,20250324,1694,19.24,20250317,2620,-22.90,20250509,550,267.27,20250317,0.00,Y,088800,500,377 억,,0,N,N,1908,N,00,N
20250515,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-10,5,-0.49,190370197,90397,78.10,2085,2210,2015,2675,1445,2060,2105.93,0.00,0,161,2230,2145,2080,1995,1930,2112,1962,378,615,500,1400,5,1,75506434,1548,-1.55,1.57,12,0.12,-1320.00,1308.00,6563,20240502,-68.76,1694,20250317,21.02,2699,-24.05,20250324,1694,21.02,20250317,2620,-21.76,20250509,550,272.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,1397,N,00,N
20250515,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-10,5,-0.49,164515382,77732,67.16,2085,2210,2050,2675,1445,2060,2116.44,0.00,0,1961,2230,2145,2080,1995,1930,2112,1962,378,615,500,1400,5,1,75506434,1548,-1.55,1.57,12,0.10,-1320.00,1308.00,6563,20240502,-68.76,1694,20250317,21.02,2699,-24.05,20250324,1694,21.02,20250317,2620,-21.76,20250509,550,272.73,20250317,0.00,Y,088800,500,377 억,,0,N,N,1397,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 160556 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 30 2 1.49 123346462 60246 64.25 2020 2170 2000 2625 1415 2020 2047.38 0.00 0 -8496 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1548 -1.55 1.57 12 0.08 -1320.00 1308.00 6516 20240503 -68.54 1694 20250317 21.02 2699 -24.05 20250324 1694 21.02 20250317 2620 -21.76 20250509 550 272.73 20250317 0.00 Y 088800 500 377 억 0 N N 2636 N 00 N
3 20250516 150604 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 60 2 2.97 119257376 58278 62.16 2020 2170 2000 2625 1415 2020 2046.35 0.00 0 -8166 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1571 -1.58 1.59 12 0.08 -1320.00 1308.00 6516 20240503 -68.08 1694 20250317 22.79 2699 -22.93 20250324 1694 22.79 20250317 2620 -20.61 20250509 550 278.18 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
4 20250516 140601 57 100.00 KOSDAQ 전기·전자 N N N N N 2045 25 2 1.24 97717056 47774 50.95 2020 2170 2000 2625 1415 2020 2045.40 0.00 0 -9880 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1544 -1.55 1.56 12 0.06 -1320.00 1308.00 6516 20240503 -68.62 1694 20250317 20.72 2699 -24.23 20250324 1694 20.72 20250317 2620 -21.95 20250509 550 271.82 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
5 20250516 130559 57 100.00 KOSDAQ 전기·전자 N N N N N 2040 20 2 0.99 88002641 42992 45.85 2020 2170 2000 2625 1415 2020 2046.95 0.00 0 -8715 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1540 -1.55 1.56 12 0.06 -1320.00 1308.00 6516 20240503 -68.69 1694 20250317 20.43 2699 -24.42 20250324 1694 20.43 20250317 2620 -22.14 20250509 550 270.91 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
6 20250516 120601 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 30 2 1.49 84448181 41243 43.99 2020 2170 2000 2625 1415 2020 2047.58 0.00 0 -8029 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1548 -1.55 1.57 12 0.05 -1320.00 1308.00 6516 20240503 -68.54 1694 20250317 21.02 2699 -24.05 20250324 1694 21.02 20250317 2620 -21.76 20250509 550 272.73 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
7 20250516 110540 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 30 2 1.49 68139387 33178 35.39 2020 2170 2000 2625 1415 2020 2053.75 0.00 0 -8214 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1548 -1.55 1.57 12 0.04 -1320.00 1308.00 6516 20240503 -68.54 1694 20250317 21.02 2699 -24.05 20250324 1694 21.02 20250317 2620 -21.76 20250509 550 272.73 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
8 20250516 100604 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 45 2 2.23 55431037 26946 28.74 2020 2170 2000 2625 1415 2020 2057.12 0.00 0 -8027 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1559 -1.56 1.58 12 0.04 -1320.00 1308.00 6516 20240503 -68.31 1694 20250317 21.90 2699 -23.49 20250324 1694 21.90 20250317 2620 -21.18 20250509 550 275.45 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
9 20250516 090604 57 100.00 KOSDAQ 전기·전자 N N N N N 2010 -10 5 -0.50 4801940 2389 2.55 2020 2035 2000 2625 1415 2020 2010.02 0.00 0 -431 2276 2147 2081 1952 1886 2115 1920 378 605 500 1370 5 1 75506434 1518 -1.52 1.54 12 0.00 -1320.00 1308.00 6516 20240503 -69.15 1694 20250317 18.65 2699 -25.53 20250324 1694 18.65 20250317 2620 -23.28 20250509 550 265.45 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
10 20250515 160644 57 100.00 KOSDAQ 전기·전자 N N N N N 2020 -40 5 -1.94 197259337 93761 81.01 2085 2210 2015 2675 1445 2060 2103.85 0.00 0 -1795 2230 2145 2080 1995 1930 2112 1962 378 615 500 1400 5 1 75506434 1525 -1.53 1.54 12 0.12 -1320.00 1308.00 6563 20240502 -69.22 1694 20250317 19.24 2699 -25.16 20250324 1694 19.24 20250317 2620 -22.90 20250509 550 267.27 20250317 0.00 Y 088800 500 377 억 0 N N 1908 N 00 N
11 20250515 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -10 5 -0.49 190370197 90397 78.10 2085 2210 2015 2675 1445 2060 2105.93 0.00 0 161 2230 2145 2080 1995 1930 2112 1962 378 615 500 1400 5 1 75506434 1548 -1.55 1.57 12 0.12 -1320.00 1308.00 6563 20240502 -68.76 1694 20250317 21.02 2699 -24.05 20250324 1694 21.02 20250317 2620 -21.76 20250509 550 272.73 20250317 0.00 Y 088800 500 377 억 0 N N 1397 N 00 N
12 20250515 140652 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -10 5 -0.49 164515382 77732 67.16 2085 2210 2050 2675 1445 2060 2116.44 0.00 0 1961 2230 2145 2080 1995 1930 2112 1962 378 615 500 1400 5 1 75506434 1548 -1.55 1.57 12 0.10 -1320.00 1308.00 6563 20240502 -68.76 1694 20250317 21.02 2699 -24.05 20250324 1694 21.02 20250317 2620 -21.76 20250509 550 272.73 20250317 0.00 Y 088800 500 377 억 0 N N 1397 N 00 N