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
092300/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
20250516,160605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,10,2,0.36,135242089,48667,54.32,2760,2815,2760,3620,1950,2785,2778.93,2.06,0,-18684,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,522,6.25,0.48,12,0.26,447.00,5782.00,4395,20240619,-36.41,2175,20241210,28.51,3330,-16.07,20250312,2440,14.55,20250120,4395,-36.41,20240619,2175,28.51,20241210,1.57,Y,092300,500,93 억,,385370,N,N,2650,N,00,N
20250516,150615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-20,5,-0.72,123713774,44513,49.68,2760,2815,2760,3620,1950,2785,2779.27,2.06,0,-17359,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,516,6.19,0.48,12,0.24,447.00,5782.00,4395,20240619,-37.09,2175,20241210,27.13,3330,-16.97,20250312,2440,13.32,20250120,4395,-37.09,20240619,2175,27.13,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,140611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-20,5,-0.72,118462834,42616,47.56,2760,2815,2760,3620,1950,2785,2779.77,2.06,0,-16856,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,516,6.19,0.48,12,0.23,447.00,5782.00,4395,20240619,-37.09,2175,20241210,27.13,3330,-16.97,20250312,2440,13.32,20250120,4395,-37.09,20240619,2175,27.13,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,130609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,0,3,0.00,104018434,37429,41.77,2760,2815,2760,3620,1950,2785,2779.09,2.06,0,-12293,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,520,6.23,0.48,12,0.20,447.00,5782.00,4395,20240619,-36.63,2175,20241210,28.05,3330,-16.37,20250312,2440,14.14,20250120,4395,-36.63,20240619,2175,28.05,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,0,3,0.00,89816434,32300,36.05,2760,2815,2760,3620,1950,2785,2780.69,2.06,0,-11747,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,520,6.23,0.48,12,0.17,447.00,5782.00,4395,20240619,-36.63,2175,20241210,28.05,3330,-16.37,20250312,2440,14.14,20250120,4395,-36.63,20240619,2175,28.05,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2772,-13,5,-0.47,76608470,27537,30.73,2760,2815,2760,3620,1950,2785,2782.02,2.06,0,-8954,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,518,6.20,0.48,12,0.15,447.00,5782.00,4395,20240619,-36.93,2175,20241210,27.45,3330,-16.76,20250312,2440,13.61,20250120,4395,-36.93,20240619,2175,27.45,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,5,2,0.18,46345296,16658,18.59,2760,2815,2760,3620,1950,2785,2782.16,2.06,0,-5174,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,521,6.24,0.48,12,0.09,447.00,5782.00,4395,20240619,-36.52,2175,20241210,28.28,3330,-16.22,20250312,2440,14.34,20250120,4395,-36.52,20240619,2175,28.28,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250516,090614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-20,5,-0.72,9778160,3532,3.94,2760,2790,2760,3620,1950,2785,2768.45,2.06,0,269,2915,2850,2810,2745,2705,2830,2725,93,835,500,2000,5,1,18672816,516,6.19,0.48,12,0.02,447.00,5782.00,4395,20240619,-37.09,2175,20241210,27.13,3330,-16.97,20250312,2440,13.32,20250120,4395,-37.09,20240619,2175,27.13,20241210,1.57,Y,092300,500,93 억,,385370,N,N,1890,N,00,N
20250515,160655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-75,5,-2.62,245846107,87697,136.10,2875,2875,2770,3715,2005,2860,2803.36,2.04,0,2815,2923,2891,2863,2831,2803,2877,2817,93,855,500,2050,5,1,18672816,520,6.23,0.48,12,0.47,447.00,5782.00,4395,20240619,-36.63,2175,20241210,28.05,3330,-16.37,20250312,2440,14.14,20250120,4395,-36.63,20240619,2175,28.05,20241210,1.55,Y,092300,500,93 억,,381815,N,N,1890,N,00,N
20250515,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-50,5,-1.75,236477167,84338,130.89,2875,2875,2770,3715,2005,2860,2803.92,2.04,0,4472,2923,2891,2863,2831,2803,2877,2817,93,855,500,2050,5,1,18672816,525,6.29,0.49,12,0.45,447.00,5782.00,4395,20240619,-36.06,2175,20241210,29.20,3330,-15.62,20250312,2440,15.16,20250120,4395,-36.06,20240619,2175,29.20,20241210,1.55,Y,092300,500,93 억,,381815,N,N,1,N,00,N
20250515,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2797,-63,5,-2.20,177082717,62973,97.73,2875,2875,2780,3715,2005,2860,2812.04,2.04,0,-4349,2923,2891,2863,2831,2803,2877,2817,93,855,500,2050,5,1,18672816,522,6.26,0.48,12,0.34,447.00,5782.00,4395,20240619,-36.36,2175,20241210,28.60,3330,-16.01,20250312,2440,14.63,20250120,4395,-36.36,20240619,2175,28.60,20241210,1.55,Y,092300,500,93 억,,381815,N,N,1,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 160605 57 100.00 KOSDAQ 전기·전자 N N N N N 2795 10 2 0.36 135242089 48667 54.32 2760 2815 2760 3620 1950 2785 2778.93 2.06 0 -18684 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 522 6.25 0.48 12 0.26 447.00 5782.00 4395 20240619 -36.41 2175 20241210 28.51 3330 -16.07 20250312 2440 14.55 20250120 4395 -36.41 20240619 2175 28.51 20241210 1.57 Y 092300 500 93 억 385370 N N 2650 N 00 N
3 20250516 150615 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -20 5 -0.72 123713774 44513 49.68 2760 2815 2760 3620 1950 2785 2779.27 2.06 0 -17359 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 516 6.19 0.48 12 0.24 447.00 5782.00 4395 20240619 -37.09 2175 20241210 27.13 3330 -16.97 20250312 2440 13.32 20250120 4395 -37.09 20240619 2175 27.13 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
4 20250516 140611 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -20 5 -0.72 118462834 42616 47.56 2760 2815 2760 3620 1950 2785 2779.77 2.06 0 -16856 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 516 6.19 0.48 12 0.23 447.00 5782.00 4395 20240619 -37.09 2175 20241210 27.13 3330 -16.97 20250312 2440 13.32 20250120 4395 -37.09 20240619 2175 27.13 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
5 20250516 130609 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 0 3 0.00 104018434 37429 41.77 2760 2815 2760 3620 1950 2785 2779.09 2.06 0 -12293 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 520 6.23 0.48 12 0.20 447.00 5782.00 4395 20240619 -36.63 2175 20241210 28.05 3330 -16.37 20250312 2440 14.14 20250120 4395 -36.63 20240619 2175 28.05 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
6 20250516 120611 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 0 3 0.00 89816434 32300 36.05 2760 2815 2760 3620 1950 2785 2780.69 2.06 0 -11747 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 520 6.23 0.48 12 0.17 447.00 5782.00 4395 20240619 -36.63 2175 20241210 28.05 3330 -16.37 20250312 2440 14.14 20250120 4395 -36.63 20240619 2175 28.05 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
7 20250516 110550 57 100.00 KOSDAQ 전기·전자 N N N N N 2772 -13 5 -0.47 76608470 27537 30.73 2760 2815 2760 3620 1950 2785 2782.02 2.06 0 -8954 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 518 6.20 0.48 12 0.15 447.00 5782.00 4395 20240619 -36.93 2175 20241210 27.45 3330 -16.76 20250312 2440 13.61 20250120 4395 -36.93 20240619 2175 27.45 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
8 20250516 100614 57 100.00 KOSDAQ 전기·전자 N N N N N 2790 5 2 0.18 46345296 16658 18.59 2760 2815 2760 3620 1950 2785 2782.16 2.06 0 -5174 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 521 6.24 0.48 12 0.09 447.00 5782.00 4395 20240619 -36.52 2175 20241210 28.28 3330 -16.22 20250312 2440 14.34 20250120 4395 -36.52 20240619 2175 28.28 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
9 20250516 090614 57 100.00 KOSDAQ 전기·전자 N N N N N 2765 -20 5 -0.72 9778160 3532 3.94 2760 2790 2760 3620 1950 2785 2768.45 2.06 0 269 2915 2850 2810 2745 2705 2830 2725 93 835 500 2000 5 1 18672816 516 6.19 0.48 12 0.02 447.00 5782.00 4395 20240619 -37.09 2175 20241210 27.13 3330 -16.97 20250312 2440 13.32 20250120 4395 -37.09 20240619 2175 27.13 20241210 1.57 Y 092300 500 93 억 385370 N N 1890 N 00 N
10 20250515 160655 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -75 5 -2.62 245846107 87697 136.10 2875 2875 2770 3715 2005 2860 2803.36 2.04 0 2815 2923 2891 2863 2831 2803 2877 2817 93 855 500 2050 5 1 18672816 520 6.23 0.48 12 0.47 447.00 5782.00 4395 20240619 -36.63 2175 20241210 28.05 3330 -16.37 20250312 2440 14.14 20250120 4395 -36.63 20240619 2175 28.05 20241210 1.55 Y 092300 500 93 억 381815 N N 1890 N 00 N
11 20250515 150702 57 100.00 KOSDAQ 전기·전자 N N N N N 2810 -50 5 -1.75 236477167 84338 130.89 2875 2875 2770 3715 2005 2860 2803.92 2.04 0 4472 2923 2891 2863 2831 2803 2877 2817 93 855 500 2050 5 1 18672816 525 6.29 0.49 12 0.45 447.00 5782.00 4395 20240619 -36.06 2175 20241210 29.20 3330 -15.62 20250312 2440 15.16 20250120 4395 -36.06 20240619 2175 29.20 20241210 1.55 Y 092300 500 93 억 381815 N N 1 N 00 N
12 20250515 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 2797 -63 5 -2.20 177082717 62973 97.73 2875 2875 2780 3715 2005 2860 2812.04 2.04 0 -4349 2923 2891 2863 2831 2803 2877 2817 93 855 500 2050 5 1 18672816 522 6.26 0.48 12 0.34 447.00 5782.00 4395 20240619 -36.36 2175 20241210 28.60 3330 -16.01 20250312 2440 14.63 20250120 4395 -36.36 20240619 2175 28.60 20241210 1.55 Y 092300 500 93 억 381815 N N 1 N 00 N