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
101160/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
20250516,160624,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18420,350,2,1.94,1598864920,87275,30.47,18260,18540,18130,23450,12650,18070,18319.83,4.90,0,15312,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3041,4.68,0.99,12,0.53,3939.00,18623.00,26050,20240820,-29.29,14710,20241210,25.22,20600,-10.58,20250321,15500,18.84,20250203,26050,-29.29,20240820,14710,25.22,20241210,1.96,Y,101160,500,82 억,,809817,N,N,7023,N,00,N
20250516,150634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18430,360,2,1.99,1432931660,78260,27.32,18260,18540,18130,23450,12650,18070,18309.89,4.90,0,15251,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3043,4.68,0.99,12,0.47,3939.00,18623.00,26050,20240820,-29.25,14710,20241210,25.29,20600,-10.53,20250321,15500,18.90,20250203,26050,-29.25,20240820,14710,25.29,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,140630,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18350,280,2,1.55,1110592750,60769,21.21,18260,18390,18130,23450,12650,18070,18275.65,4.90,0,8546,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3030,4.66,0.99,12,0.37,3939.00,18623.00,26050,20240820,-29.56,14710,20241210,24.75,20600,-10.92,20250321,15500,18.39,20250203,26050,-29.56,20240820,14710,24.75,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,130628,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18290,220,2,1.22,904444340,49511,17.28,18260,18390,18130,23450,12650,18070,18267.54,4.90,0,6459,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3020,4.64,0.98,12,0.30,3939.00,18623.00,26050,20240820,-29.79,14710,20241210,24.34,20600,-11.21,20250321,15500,18.00,20250203,26050,-29.79,20240820,14710,24.34,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,120630,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18250,180,2,1.00,829225810,45395,15.85,18260,18390,18130,23450,12650,18070,18266.90,4.90,0,4788,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3013,4.63,0.98,12,0.27,3939.00,18623.00,26050,20240820,-29.94,14710,20241210,24.07,20600,-11.41,20250321,15500,17.74,20250203,26050,-29.94,20240820,14710,24.07,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,110607,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18200,130,2,0.72,702773950,38459,13.43,18260,18390,18130,23450,12650,18070,18273.33,4.90,0,4433,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3005,4.62,0.98,12,0.23,3939.00,18623.00,26050,20240820,-30.13,14710,20241210,23.73,20600,-11.65,20250321,15500,17.42,20250203,26050,-30.13,20240820,14710,23.73,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,100633,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18210,140,2,0.77,453071740,24811,8.66,18260,18390,18130,23450,12650,18070,18260.92,4.90,0,3260,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3007,4.62,0.98,12,0.15,3939.00,18623.00,26050,20240820,-30.10,14710,20241210,23.79,20600,-11.60,20250321,15500,17.48,20250203,26050,-30.10,20240820,14710,23.79,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250516,090634,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18290,220,2,1.22,134137460,7346,2.56,18260,18330,18130,23450,12650,18070,18259.93,4.90,0,1307,19863,18966,18353,17456,16843,18660,17150,83,5380,500,13370,10,1,16510993,3020,4.64,0.98,12,0.04,3939.00,18623.00,26050,20240820,-29.79,14710,20241210,24.34,20600,-11.21,20250321,15500,18.00,20250203,26050,-29.79,20240820,14710,24.34,20241210,1.96,Y,101160,500,82 억,,809817,N,N,3785,N,00,N
20250515,160717,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18070,-1220,5,-6.32,5201741435,286448,363.82,19250,19250,17740,25050,13510,19290,18159.46,5.22,0,-58552,19870,19580,19300,19010,18730,19725,19155,83,5760,500,14270,10,1,16510993,2984,4.59,0.97,12,1.73,3939.00,18623.00,26050,20240820,-30.63,14710,20241210,22.84,20600,-12.28,20250321,15500,16.58,20250203,26050,-30.63,20240820,14710,22.84,20241210,1.94,Y,101160,500,82 억,,862409,N,N,3785,N,00,N
20250515,150724,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17980,-1310,5,-6.79,4900961595,269775,342.65,19250,19250,17740,25050,13510,19290,18166.85,5.22,0,-51040,19870,19580,19300,19010,18730,19725,19155,83,5760,500,14270,10,1,16510993,2969,4.56,0.97,12,1.63,3939.00,18623.00,26050,20240820,-30.98,14710,20241210,22.23,20600,-12.72,20250321,15500,16.00,20250203,26050,-30.98,20240820,14710,22.23,20241210,1.94,Y,101160,500,82 억,,862409,N,N,4127,N,00,N
20250515,140726,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18020,-1270,5,-6.58,3761425950,206495,262.27,19250,19250,17740,25050,13510,19290,18215.58,5.22,0,-37874,19870,19580,19300,19010,18730,19725,19155,83,5760,500,14270,10,1,16510993,2975,4.57,0.97,12,1.25,3939.00,18623.00,26050,20240820,-30.83,14710,20241210,22.50,20600,-12.52,20250321,15500,16.26,20250203,26050,-30.83,20240820,14710,22.50,20241210,1.94,Y,101160,500,82 억,,862409,N,N,4127,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 160624 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18420 350 2 1.94 1598864920 87275 30.47 18260 18540 18130 23450 12650 18070 18319.83 4.90 0 15312 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3041 4.68 0.99 12 0.53 3939.00 18623.00 26050 20240820 -29.29 14710 20241210 25.22 20600 -10.58 20250321 15500 18.84 20250203 26050 -29.29 20240820 14710 25.22 20241210 1.96 Y 101160 500 82 억 809817 N N 7023 N 00 N
3 20250516 150634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18430 360 2 1.99 1432931660 78260 27.32 18260 18540 18130 23450 12650 18070 18309.89 4.90 0 15251 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3043 4.68 0.99 12 0.47 3939.00 18623.00 26050 20240820 -29.25 14710 20241210 25.29 20600 -10.53 20250321 15500 18.90 20250203 26050 -29.25 20240820 14710 25.29 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
4 20250516 140630 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18350 280 2 1.55 1110592750 60769 21.21 18260 18390 18130 23450 12650 18070 18275.65 4.90 0 8546 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3030 4.66 0.99 12 0.37 3939.00 18623.00 26050 20240820 -29.56 14710 20241210 24.75 20600 -10.92 20250321 15500 18.39 20250203 26050 -29.56 20240820 14710 24.75 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
5 20250516 130628 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18290 220 2 1.22 904444340 49511 17.28 18260 18390 18130 23450 12650 18070 18267.54 4.90 0 6459 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3020 4.64 0.98 12 0.30 3939.00 18623.00 26050 20240820 -29.79 14710 20241210 24.34 20600 -11.21 20250321 15500 18.00 20250203 26050 -29.79 20240820 14710 24.34 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
6 20250516 120630 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18250 180 2 1.00 829225810 45395 15.85 18260 18390 18130 23450 12650 18070 18266.90 4.90 0 4788 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3013 4.63 0.98 12 0.27 3939.00 18623.00 26050 20240820 -29.94 14710 20241210 24.07 20600 -11.41 20250321 15500 17.74 20250203 26050 -29.94 20240820 14710 24.07 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
7 20250516 110607 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18200 130 2 0.72 702773950 38459 13.43 18260 18390 18130 23450 12650 18070 18273.33 4.90 0 4433 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3005 4.62 0.98 12 0.23 3939.00 18623.00 26050 20240820 -30.13 14710 20241210 23.73 20600 -11.65 20250321 15500 17.42 20250203 26050 -30.13 20240820 14710 23.73 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
8 20250516 100633 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18210 140 2 0.77 453071740 24811 8.66 18260 18390 18130 23450 12650 18070 18260.92 4.90 0 3260 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3007 4.62 0.98 12 0.15 3939.00 18623.00 26050 20240820 -30.10 14710 20241210 23.79 20600 -11.60 20250321 15500 17.48 20250203 26050 -30.10 20240820 14710 23.79 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
9 20250516 090634 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18290 220 2 1.22 134137460 7346 2.56 18260 18330 18130 23450 12650 18070 18259.93 4.90 0 1307 19863 18966 18353 17456 16843 18660 17150 83 5380 500 13370 10 1 16510993 3020 4.64 0.98 12 0.04 3939.00 18623.00 26050 20240820 -29.79 14710 20241210 24.34 20600 -11.21 20250321 15500 18.00 20250203 26050 -29.79 20240820 14710 24.34 20241210 1.96 Y 101160 500 82 억 809817 N N 3785 N 00 N
10 20250515 160717 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18070 -1220 5 -6.32 5201741435 286448 363.82 19250 19250 17740 25050 13510 19290 18159.46 5.22 0 -58552 19870 19580 19300 19010 18730 19725 19155 83 5760 500 14270 10 1 16510993 2984 4.59 0.97 12 1.73 3939.00 18623.00 26050 20240820 -30.63 14710 20241210 22.84 20600 -12.28 20250321 15500 16.58 20250203 26050 -30.63 20240820 14710 22.84 20241210 1.94 Y 101160 500 82 억 862409 N N 3785 N 00 N
11 20250515 150724 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17980 -1310 5 -6.79 4900961595 269775 342.65 19250 19250 17740 25050 13510 19290 18166.85 5.22 0 -51040 19870 19580 19300 19010 18730 19725 19155 83 5760 500 14270 10 1 16510993 2969 4.56 0.97 12 1.63 3939.00 18623.00 26050 20240820 -30.98 14710 20241210 22.23 20600 -12.72 20250321 15500 16.00 20250203 26050 -30.98 20240820 14710 22.23 20241210 1.94 Y 101160 500 82 억 862409 N N 4127 N 00 N
12 20250515 140726 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18020 -1270 5 -6.58 3761425950 206495 262.27 19250 19250 17740 25050 13510 19290 18215.58 5.22 0 -37874 19870 19580 19300 19010 18730 19725 19155 83 5760 500 14270 10 1 16510993 2975 4.57 0.97 12 1.25 3939.00 18623.00 26050 20240820 -30.83 14710 20241210 22.50 20600 -12.52 20250321 15500 16.26 20250203 26050 -30.83 20240820 14710 22.50 20241210 1.94 Y 101160 500 82 억 862409 N N 4127 N 00 N