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
093920/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
20250516,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,20,2,0.38,51964320,9806,47.50,5300,5360,5260,6920,3740,5330,5299.24,2.96,0,959,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,995,5.64,0.46,12,0.05,949.00,11587.00,5970,20240813,-10.39,5010,20250409,6.79,5560,-3.78,20250107,5010,6.79,20250409,5970,-10.39,20240813,5010,6.79,20250409,0.37,Y,093920,500,93 억,,549694,N,N,494,N,00,N
20250516,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-30,5,-0.56,42374890,8010,38.80,5300,5320,5260,6920,3740,5330,5290.25,2.96,0,-338,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,986,5.58,0.46,12,0.04,949.00,11587.00,5970,20240813,-11.22,5010,20250409,5.79,5560,-4.68,20250107,5010,5.79,20250409,5970,-11.22,20240813,5010,5.79,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,140615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-30,5,-0.56,41871400,7915,38.34,5300,5320,5260,6920,3740,5330,5290.13,2.96,0,-245,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,986,5.58,0.46,12,0.04,949.00,11587.00,5970,20240813,-11.22,5010,20250409,5.79,5560,-4.68,20250107,5010,5.79,20250409,5970,-11.22,20240813,5010,5.79,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-40,5,-0.75,34193700,6464,31.31,5300,5320,5260,6920,3740,5330,5289.87,2.96,0,-170,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,984,5.57,0.46,12,0.03,949.00,11587.00,5970,20240813,-11.39,5010,20250409,5.59,5560,-4.86,20250107,5010,5.59,20250409,5970,-11.39,20240813,5010,5.59,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,120616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-40,5,-0.75,33828345,6395,30.97,5300,5320,5260,6920,3740,5330,5289.81,2.96,0,-204,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,984,5.57,0.46,12,0.03,949.00,11587.00,5970,20240813,-11.39,5010,20250409,5.59,5560,-4.86,20250107,5010,5.59,20250409,5970,-11.39,20240813,5010,5.59,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,110553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-30,5,-0.56,30355925,5738,27.79,5300,5320,5260,6920,3740,5330,5290.33,2.96,0,-182,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,986,5.58,0.46,12,0.03,949.00,11587.00,5970,20240813,-11.22,5010,20250409,5.79,5560,-4.68,20250107,5010,5.79,20250409,5970,-11.22,20240813,5010,5.79,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,100618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5290,-40,5,-0.75,21630665,4096,19.84,5300,5320,5260,6920,3740,5330,5280.92,2.96,0,164,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,984,5.57,0.46,12,0.02,949.00,11587.00,5970,20240813,-11.39,5010,20250409,5.59,5560,-4.86,20250107,5010,5.59,20250409,5970,-11.39,20240813,5010,5.59,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250516,090619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-10,5,-0.19,154000,29,0.14,5300,5320,5300,6920,3740,5330,5310.34,2.96,0,0,5403,5366,5313,5276,5223,5340,5250,93,1590,500,3940,10,1,18600000,990,5.61,0.46,12,0.00,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.37,Y,093920,500,93 억,,549694,N,N,92,N,00,N
20250515,160700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5330,-20,5,-0.37,109356220,20646,88.20,5350,5350,5260,6950,3750,5350,5296.68,2.96,0,665,5396,5372,5346,5322,5296,5385,5335,93,1600,500,3950,10,1,18600000,991,5.62,0.46,12,0.11,949.00,11587.00,5970,20240813,-10.72,5010,20250409,6.39,5560,-4.14,20250107,5010,6.39,20250409,5970,-10.72,20240813,5010,6.39,20250409,0.37,Y,093920,500,93 억,,550154,N,N,92,N,00,N
20250515,150707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5320,-30,5,-0.56,103619000,19565,83.58,5350,5350,5260,6950,3750,5350,5296.14,2.96,0,803,5396,5372,5346,5322,5296,5385,5335,93,1600,500,3950,10,1,18600000,990,5.61,0.46,12,0.11,949.00,11587.00,5970,20240813,-10.89,5010,20250409,6.19,5560,-4.32,20250107,5010,6.19,20250409,5970,-10.89,20240813,5010,6.19,20250409,0.37,Y,093920,500,93 억,,550154,N,N,425,N,00,N
20250515,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-40,5,-0.75,90253405,17042,72.80,5350,5350,5260,6950,3750,5350,5295.94,2.96,0,-10,5396,5372,5346,5322,5296,5385,5335,93,1600,500,3950,10,1,18600000,988,5.60,0.46,12,0.09,949.00,11587.00,5970,20240813,-11.06,5010,20250409,5.99,5560,-4.50,20250107,5010,5.99,20250409,5970,-11.06,20240813,5010,5.99,20250409,0.37,Y,093920,500,93 억,,550154,N,N,425,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 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 20 2 0.38 51964320 9806 47.50 5300 5360 5260 6920 3740 5330 5299.24 2.96 0 959 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 995 5.64 0.46 12 0.05 949.00 11587.00 5970 20240813 -10.39 5010 20250409 6.79 5560 -3.78 20250107 5010 6.79 20250409 5970 -10.39 20240813 5010 6.79 20250409 0.37 Y 093920 500 93 억 549694 N N 494 N 00 N
3 20250516 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -30 5 -0.56 42374890 8010 38.80 5300 5320 5260 6920 3740 5330 5290.25 2.96 0 -338 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 986 5.58 0.46 12 0.04 949.00 11587.00 5970 20240813 -11.22 5010 20250409 5.79 5560 -4.68 20250107 5010 5.79 20250409 5970 -11.22 20240813 5010 5.79 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
4 20250516 140615 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -30 5 -0.56 41871400 7915 38.34 5300 5320 5260 6920 3740 5330 5290.13 2.96 0 -245 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 986 5.58 0.46 12 0.04 949.00 11587.00 5970 20240813 -11.22 5010 20250409 5.79 5560 -4.68 20250107 5010 5.79 20250409 5970 -11.22 20240813 5010 5.79 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
5 20250516 130613 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 -40 5 -0.75 34193700 6464 31.31 5300 5320 5260 6920 3740 5330 5289.87 2.96 0 -170 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 984 5.57 0.46 12 0.03 949.00 11587.00 5970 20240813 -11.39 5010 20250409 5.59 5560 -4.86 20250107 5010 5.59 20250409 5970 -11.39 20240813 5010 5.59 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
6 20250516 120616 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 -40 5 -0.75 33828345 6395 30.97 5300 5320 5260 6920 3740 5330 5289.81 2.96 0 -204 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 984 5.57 0.46 12 0.03 949.00 11587.00 5970 20240813 -11.39 5010 20250409 5.59 5560 -4.86 20250107 5010 5.59 20250409 5970 -11.39 20240813 5010 5.59 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
7 20250516 110553 57 100.00 KOSDAQ 전기·전자 N N N N N 5300 -30 5 -0.56 30355925 5738 27.79 5300 5320 5260 6920 3740 5330 5290.33 2.96 0 -182 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 986 5.58 0.46 12 0.03 949.00 11587.00 5970 20240813 -11.22 5010 20250409 5.79 5560 -4.68 20250107 5010 5.79 20250409 5970 -11.22 20240813 5010 5.79 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
8 20250516 100618 57 100.00 KOSDAQ 전기·전자 N N N N N 5290 -40 5 -0.75 21630665 4096 19.84 5300 5320 5260 6920 3740 5330 5280.92 2.96 0 164 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 984 5.57 0.46 12 0.02 949.00 11587.00 5970 20240813 -11.39 5010 20250409 5.59 5560 -4.86 20250107 5010 5.59 20250409 5970 -11.39 20240813 5010 5.59 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
9 20250516 090619 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -10 5 -0.19 154000 29 0.14 5300 5320 5300 6920 3740 5330 5310.34 2.96 0 0 5403 5366 5313 5276 5223 5340 5250 93 1590 500 3940 10 1 18600000 990 5.61 0.46 12 0.00 949.00 11587.00 5970 20240813 -10.89 5010 20250409 6.19 5560 -4.32 20250107 5010 6.19 20250409 5970 -10.89 20240813 5010 6.19 20250409 0.37 Y 093920 500 93 억 549694 N N 92 N 00 N
10 20250515 160700 57 100.00 KOSDAQ 전기·전자 N N N N N 5330 -20 5 -0.37 109356220 20646 88.20 5350 5350 5260 6950 3750 5350 5296.68 2.96 0 665 5396 5372 5346 5322 5296 5385 5335 93 1600 500 3950 10 1 18600000 991 5.62 0.46 12 0.11 949.00 11587.00 5970 20240813 -10.72 5010 20250409 6.39 5560 -4.14 20250107 5010 6.39 20250409 5970 -10.72 20240813 5010 6.39 20250409 0.37 Y 093920 500 93 억 550154 N N 92 N 00 N
11 20250515 150707 57 100.00 KOSDAQ 전기·전자 N N N N N 5320 -30 5 -0.56 103619000 19565 83.58 5350 5350 5260 6950 3750 5350 5296.14 2.96 0 803 5396 5372 5346 5322 5296 5385 5335 93 1600 500 3950 10 1 18600000 990 5.61 0.46 12 0.11 949.00 11587.00 5970 20240813 -10.89 5010 20250409 6.19 5560 -4.32 20250107 5010 6.19 20250409 5970 -10.89 20240813 5010 6.19 20250409 0.37 Y 093920 500 93 억 550154 N N 425 N 00 N
12 20250515 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -40 5 -0.75 90253405 17042 72.80 5350 5350 5260 6950 3750 5350 5295.94 2.96 0 -10 5396 5372 5346 5322 5296 5385 5335 93 1600 500 3950 10 1 18600000 988 5.60 0.46 12 0.09 949.00 11587.00 5970 20240813 -11.06 5010 20250409 5.99 5560 -4.50 20250107 5010 5.99 20250409 5970 -11.06 20240813 5010 5.99 20250409 0.37 Y 093920 500 93 억 550154 N N 425 N 00 N