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
091580/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
20250516,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-320,5,-4.23,524384100,71730,182.95,7560,7590,7210,9820,5300,7560,7310.57,3.11,0,-21129,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,965,154.04,0.62,12,0.54,47.00,11596.00,17150,20240612,-57.78,6510,20241209,11.21,9900,-26.87,20250225,6590,9.86,20250203,17150,-57.78,20240612,6510,11.21,20241209,2.86,Y,091580,500,69 억,,414253,N,N,5088,N,00,N
20250516,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-320,5,-4.23,478381760,65376,166.75,7560,7590,7210,9820,5300,7560,7317.39,3.11,0,-19820,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,965,154.04,0.62,12,0.49,47.00,11596.00,17150,20240612,-57.78,6510,20241209,11.21,9900,-26.87,20250225,6590,9.86,20250203,17150,-57.78,20240612,6510,11.21,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-310,5,-4.10,445352440,60828,155.15,7560,7590,7210,9820,5300,7560,7321.50,3.11,0,-17558,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,966,154.26,0.63,12,0.46,47.00,11596.00,17150,20240612,-57.73,6510,20241209,11.37,9900,-26.77,20250225,6590,10.02,20250203,17150,-57.73,20240612,6510,11.37,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7250,-310,5,-4.10,373462390,50893,129.81,7560,7590,7220,9820,5300,7560,7338.19,3.11,0,-13307,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,966,154.26,0.63,12,0.38,47.00,11596.00,17150,20240612,-57.73,6510,20241209,11.37,9900,-26.77,20250225,6590,10.02,20250203,17150,-57.73,20240612,6510,11.37,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,120609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-330,5,-4.37,357914280,48745,124.33,7560,7590,7230,9820,5300,7560,7342.58,3.11,0,-12576,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,964,153.83,0.62,12,0.37,47.00,11596.00,17150,20240612,-57.84,6510,20241209,11.06,9900,-26.97,20250225,6590,9.71,20250203,17150,-57.84,20240612,6510,11.06,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,110547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-290,5,-3.84,291182370,39540,100.85,7560,7590,7270,9820,5300,7560,7364.25,3.11,0,-8094,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,969,154.68,0.63,12,0.30,47.00,11596.00,17150,20240612,-57.61,6510,20241209,11.67,9900,-26.57,20250225,6590,10.32,20250203,17150,-57.61,20240612,6510,11.67,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,100611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-220,5,-2.91,179275110,24224,61.78,7560,7590,7330,9820,5300,7560,7400.72,3.11,0,-2829,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,978,156.17,0.63,12,0.18,47.00,11596.00,17150,20240612,-57.20,6510,20241209,12.75,9900,-25.86,20250225,6590,11.38,20250203,17150,-57.20,20240612,6510,12.75,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250516,090612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-120,5,-1.59,33444330,4482,11.43,7560,7590,7420,9820,5300,7560,7461.92,3.11,0,-16,7806,7682,7616,7492,7426,7650,7460,69,2260,500,5440,10,1,13328219,992,158.30,0.64,12,0.03,47.00,11596.00,17150,20240612,-56.62,6510,20241209,14.29,9900,-24.85,20250225,6590,12.90,20250203,17150,-56.62,20240612,6510,14.29,20241209,2.86,Y,091580,500,69 억,,414253,N,N,2529,N,00,N
20250515,160652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-130,5,-1.69,299458050,39126,129.04,7700,7740,7550,9990,5390,7690,7654.66,3.11,0,-788,7843,7766,7653,7576,7463,7805,7615,69,2300,500,5530,10,1,13328219,1008,160.85,0.65,12,0.29,47.00,11596.00,17150,20240612,-55.92,6510,20241209,16.13,9900,-23.64,20250225,6590,14.72,20250203,17150,-55.92,20240612,6510,16.13,20241209,3.04,Y,091580,500,69 억,,414623,N,N,2529,N,00,N
20250515,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-100,5,-1.30,277823350,36266,119.60,7700,7740,7550,9990,5390,7690,7660.71,3.11,0,-564,7843,7766,7653,7576,7463,7805,7615,69,2300,500,5530,10,1,13328219,1012,161.49,0.65,12,0.27,47.00,11596.00,17150,20240612,-55.74,6510,20241209,16.59,9900,-23.33,20250225,6590,15.17,20250203,17150,-55.74,20240612,6510,16.59,20241209,3.04,Y,091580,500,69 억,,414623,N,N,2989,N,00,N
20250515,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-60,5,-0.78,243375930,31736,104.66,7700,7740,7550,9990,5390,7690,7668.77,3.11,0,957,7843,7766,7653,7576,7463,7805,7615,69,2300,500,5530,10,1,13328219,1017,162.34,0.66,12,0.24,47.00,11596.00,17150,20240612,-55.51,6510,20241209,17.20,9900,-22.93,20250225,6590,15.78,20250203,17150,-55.51,20240612,6510,17.20,20241209,3.04,Y,091580,500,69 억,,414623,N,N,2989,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 160603 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 -320 5 -4.23 524384100 71730 182.95 7560 7590 7210 9820 5300 7560 7310.57 3.11 0 -21129 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 965 154.04 0.62 12 0.54 47.00 11596.00 17150 20240612 -57.78 6510 20241209 11.21 9900 -26.87 20250225 6590 9.86 20250203 17150 -57.78 20240612 6510 11.21 20241209 2.86 Y 091580 500 69 억 414253 N N 5088 N 00 N
3 20250516 150612 57 100.00 KOSDAQ 전기·전자 N N N N N 7240 -320 5 -4.23 478381760 65376 166.75 7560 7590 7210 9820 5300 7560 7317.39 3.11 0 -19820 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 965 154.04 0.62 12 0.49 47.00 11596.00 17150 20240612 -57.78 6510 20241209 11.21 9900 -26.87 20250225 6590 9.86 20250203 17150 -57.78 20240612 6510 11.21 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
4 20250516 140608 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -310 5 -4.10 445352440 60828 155.15 7560 7590 7210 9820 5300 7560 7321.50 3.11 0 -17558 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 966 154.26 0.63 12 0.46 47.00 11596.00 17150 20240612 -57.73 6510 20241209 11.37 9900 -26.77 20250225 6590 10.02 20250203 17150 -57.73 20240612 6510 11.37 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
5 20250516 130607 57 100.00 KOSDAQ 전기·전자 N N N N N 7250 -310 5 -4.10 373462390 50893 129.81 7560 7590 7220 9820 5300 7560 7338.19 3.11 0 -13307 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 966 154.26 0.63 12 0.38 47.00 11596.00 17150 20240612 -57.73 6510 20241209 11.37 9900 -26.77 20250225 6590 10.02 20250203 17150 -57.73 20240612 6510 11.37 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
6 20250516 120609 57 100.00 KOSDAQ 전기·전자 N N N N N 7230 -330 5 -4.37 357914280 48745 124.33 7560 7590 7230 9820 5300 7560 7342.58 3.11 0 -12576 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 964 153.83 0.62 12 0.37 47.00 11596.00 17150 20240612 -57.84 6510 20241209 11.06 9900 -26.97 20250225 6590 9.71 20250203 17150 -57.84 20240612 6510 11.06 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
7 20250516 110547 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -290 5 -3.84 291182370 39540 100.85 7560 7590 7270 9820 5300 7560 7364.25 3.11 0 -8094 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 969 154.68 0.63 12 0.30 47.00 11596.00 17150 20240612 -57.61 6510 20241209 11.67 9900 -26.57 20250225 6590 10.32 20250203 17150 -57.61 20240612 6510 11.67 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
8 20250516 100611 57 100.00 KOSDAQ 전기·전자 N N N N N 7340 -220 5 -2.91 179275110 24224 61.78 7560 7590 7330 9820 5300 7560 7400.72 3.11 0 -2829 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 978 156.17 0.63 12 0.18 47.00 11596.00 17150 20240612 -57.20 6510 20241209 12.75 9900 -25.86 20250225 6590 11.38 20250203 17150 -57.20 20240612 6510 12.75 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
9 20250516 090612 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 -120 5 -1.59 33444330 4482 11.43 7560 7590 7420 9820 5300 7560 7461.92 3.11 0 -16 7806 7682 7616 7492 7426 7650 7460 69 2260 500 5440 10 1 13328219 992 158.30 0.64 12 0.03 47.00 11596.00 17150 20240612 -56.62 6510 20241209 14.29 9900 -24.85 20250225 6590 12.90 20250203 17150 -56.62 20240612 6510 14.29 20241209 2.86 Y 091580 500 69 억 414253 N N 2529 N 00 N
10 20250515 160652 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 -130 5 -1.69 299458050 39126 129.04 7700 7740 7550 9990 5390 7690 7654.66 3.11 0 -788 7843 7766 7653 7576 7463 7805 7615 69 2300 500 5530 10 1 13328219 1008 160.85 0.65 12 0.29 47.00 11596.00 17150 20240612 -55.92 6510 20241209 16.13 9900 -23.64 20250225 6590 14.72 20250203 17150 -55.92 20240612 6510 16.13 20241209 3.04 Y 091580 500 69 억 414623 N N 2529 N 00 N
11 20250515 150659 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 -100 5 -1.30 277823350 36266 119.60 7700 7740 7550 9990 5390 7690 7660.71 3.11 0 -564 7843 7766 7653 7576 7463 7805 7615 69 2300 500 5530 10 1 13328219 1012 161.49 0.65 12 0.27 47.00 11596.00 17150 20240612 -55.74 6510 20241209 16.59 9900 -23.33 20250225 6590 15.17 20250203 17150 -55.74 20240612 6510 16.59 20241209 3.04 Y 091580 500 69 억 414623 N N 2989 N 00 N
12 20250515 140700 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -60 5 -0.78 243375930 31736 104.66 7700 7740 7550 9990 5390 7690 7668.77 3.11 0 957 7843 7766 7653 7576 7463 7805 7615 69 2300 500 5530 10 1 13328219 1017 162.34 0.66 12 0.24 47.00 11596.00 17150 20240612 -55.51 6510 20241209 17.20 9900 -22.93 20250225 6590 15.78 20250203 17150 -55.51 20240612 6510 17.20 20241209 3.04 Y 091580 500 69 억 414623 N N 2989 N 00 N