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
101330/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
20250516,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,-70,5,-2.29,198655951,65968,107.78,3035,3070,2975,3975,2145,3060,3011.40,3.33,0,-20781,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,692,2.48,0.20,12,0.28,1206.00,14820.00,4045,20240521,-26.08,2415,20241209,23.81,3350,-10.75,20250312,2605,14.78,20250203,4045,-26.08,20240521,2415,23.81,20241209,1.61,Y,101330,500,119 억,,771318,N,N,10503,N,00,N
20250516,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,-60,5,-1.96,192146661,63796,104.24,3035,3070,2975,3975,2145,3060,3011.89,3.33,0,-19685,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,694,2.49,0.20,12,0.28,1206.00,14820.00,4045,20240521,-25.83,2415,20241209,24.22,3350,-10.45,20250312,2605,15.16,20250203,4045,-25.83,20240521,2415,24.22,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-65,5,-2.12,177584436,58930,96.28,3035,3070,2975,3975,2145,3060,3013.48,3.33,0,-15289,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,693,2.48,0.20,12,0.25,1206.00,14820.00,4045,20240521,-25.96,2415,20241209,24.02,3350,-10.60,20250312,2605,14.97,20250203,4045,-25.96,20240521,2415,24.02,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,-40,5,-1.31,115511301,38176,62.38,3035,3070,3000,3975,2145,3060,3025.76,3.33,0,-8822,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,699,2.50,0.20,12,0.16,1206.00,14820.00,4045,20240521,-25.34,2415,20241209,25.05,3350,-9.85,20250312,2605,15.93,20250203,4045,-25.34,20240521,2415,25.05,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,120631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3015,-45,5,-1.47,78013861,25720,42.02,3035,3070,3015,3975,2145,3060,3033.20,3.33,0,-3013,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,698,2.50,0.20,12,0.11,1206.00,14820.00,4045,20240521,-25.46,2415,20241209,24.84,3350,-10.00,20250312,2605,15.74,20250203,4045,-25.46,20240521,2415,24.84,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3035,-25,5,-0.82,62267091,20508,33.51,3035,3070,3015,3975,2145,3060,3036.23,3.33,0,-1752,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,703,2.52,0.20,12,0.09,1206.00,14820.00,4045,20240521,-24.97,2415,20241209,25.67,3350,-9.40,20250312,2605,16.51,20250203,4045,-24.97,20240521,2415,25.67,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,100634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-15,5,-0.49,41454330,13640,22.29,3035,3070,3030,3975,2145,3060,3039.17,3.33,0,583,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,705,2.52,0.21,12,0.06,1206.00,14820.00,4045,20240521,-24.72,2415,20241209,26.09,3350,-9.10,20250312,2605,16.89,20250203,4045,-24.72,20240521,2415,26.09,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250516,090635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,10,2,0.33,12077245,3971,6.49,3035,3070,3035,3975,2145,3060,3041.36,3.33,0,418,3116,3087,3066,3037,3016,3077,3027,120,915,500,2200,5,1,23147029,711,2.55,0.21,12,0.02,1206.00,14820.00,4045,20240521,-24.10,2415,20241209,27.12,3350,-8.36,20250312,2605,17.85,20250203,4045,-24.10,20240521,2415,27.12,20241209,1.61,Y,101330,500,119 억,,771318,N,N,1254,N,00,N
20250515,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-35,5,-1.13,186537230,60882,108.90,3095,3095,3045,4020,2170,3095,3063.93,3.30,0,3635,3135,3115,3090,3070,3045,3117,3072,120,925,500,2220,5,1,23147029,708,2.54,0.21,12,0.26,1206.00,14820.00,4045,20240521,-24.35,2415,20241209,26.71,3350,-8.66,20250312,2605,17.47,20250203,4045,-24.35,20240521,2415,26.71,20241209,1.61,Y,101330,500,119 억,,763597,N,N,1254,N,00,N
20250515,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,-15,5,-0.48,168464315,54985,98.36,3095,3095,3045,4020,2170,3095,3063.82,3.30,0,3641,3135,3115,3090,3070,3045,3117,3072,120,925,500,2220,5,1,23147029,713,2.55,0.21,12,0.24,1206.00,14820.00,4045,20240521,-23.86,2415,20241209,27.54,3350,-8.06,20250312,2605,18.23,20250203,4045,-23.86,20240521,2415,27.54,20241209,1.61,Y,101330,500,119 억,,763597,N,N,2446,N,00,N
20250515,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-25,5,-0.81,151922460,49608,88.74,3095,3095,3045,4020,2170,3095,3062.46,3.30,0,3464,3135,3115,3090,3070,3045,3117,3072,120,925,500,2220,5,1,23147029,711,2.55,0.21,12,0.21,1206.00,14820.00,4045,20240521,-24.10,2415,20241209,27.12,3350,-8.36,20250312,2605,17.85,20250203,4045,-24.10,20240521,2415,27.12,20241209,1.61,Y,101330,500,119 억,,763597,N,N,2446,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 160625 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 -70 5 -2.29 198655951 65968 107.78 3035 3070 2975 3975 2145 3060 3011.40 3.33 0 -20781 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 692 2.48 0.20 12 0.28 1206.00 14820.00 4045 20240521 -26.08 2415 20241209 23.81 3350 -10.75 20250312 2605 14.78 20250203 4045 -26.08 20240521 2415 23.81 20241209 1.61 Y 101330 500 119 억 771318 N N 10503 N 00 N
3 20250516 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 -60 5 -1.96 192146661 63796 104.24 3035 3070 2975 3975 2145 3060 3011.89 3.33 0 -19685 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 694 2.49 0.20 12 0.28 1206.00 14820.00 4045 20240521 -25.83 2415 20241209 24.22 3350 -10.45 20250312 2605 15.16 20250203 4045 -25.83 20240521 2415 24.22 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
4 20250516 140631 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 -65 5 -2.12 177584436 58930 96.28 3035 3070 2975 3975 2145 3060 3013.48 3.33 0 -15289 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 693 2.48 0.20 12 0.25 1206.00 14820.00 4045 20240521 -25.96 2415 20241209 24.02 3350 -10.60 20250312 2605 14.97 20250203 4045 -25.96 20240521 2415 24.02 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
5 20250516 130629 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 -40 5 -1.31 115511301 38176 62.38 3035 3070 3000 3975 2145 3060 3025.76 3.33 0 -8822 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 699 2.50 0.20 12 0.16 1206.00 14820.00 4045 20240521 -25.34 2415 20241209 25.05 3350 -9.85 20250312 2605 15.93 20250203 4045 -25.34 20240521 2415 25.05 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
6 20250516 120631 57 100.00 KOSDAQ 전기·전자 N N N N N 3015 -45 5 -1.47 78013861 25720 42.02 3035 3070 3015 3975 2145 3060 3033.20 3.33 0 -3013 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 698 2.50 0.20 12 0.11 1206.00 14820.00 4045 20240521 -25.46 2415 20241209 24.84 3350 -10.00 20250312 2605 15.74 20250203 4045 -25.46 20240521 2415 24.84 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
7 20250516 110608 57 100.00 KOSDAQ 전기·전자 N N N N N 3035 -25 5 -0.82 62267091 20508 33.51 3035 3070 3015 3975 2145 3060 3036.23 3.33 0 -1752 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 703 2.52 0.20 12 0.09 1206.00 14820.00 4045 20240521 -24.97 2415 20241209 25.67 3350 -9.40 20250312 2605 16.51 20250203 4045 -24.97 20240521 2415 25.67 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
8 20250516 100634 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -15 5 -0.49 41454330 13640 22.29 3035 3070 3030 3975 2145 3060 3039.17 3.33 0 583 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 705 2.52 0.21 12 0.06 1206.00 14820.00 4045 20240521 -24.72 2415 20241209 26.09 3350 -9.10 20250312 2605 16.89 20250203 4045 -24.72 20240521 2415 26.09 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
9 20250516 090635 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 10 2 0.33 12077245 3971 6.49 3035 3070 3035 3975 2145 3060 3041.36 3.33 0 418 3116 3087 3066 3037 3016 3077 3027 120 915 500 2200 5 1 23147029 711 2.55 0.21 12 0.02 1206.00 14820.00 4045 20240521 -24.10 2415 20241209 27.12 3350 -8.36 20250312 2605 17.85 20250203 4045 -24.10 20240521 2415 27.12 20241209 1.61 Y 101330 500 119 억 771318 N N 1254 N 00 N
10 20250515 160718 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -35 5 -1.13 186537230 60882 108.90 3095 3095 3045 4020 2170 3095 3063.93 3.30 0 3635 3135 3115 3090 3070 3045 3117 3072 120 925 500 2220 5 1 23147029 708 2.54 0.21 12 0.26 1206.00 14820.00 4045 20240521 -24.35 2415 20241209 26.71 3350 -8.66 20250312 2605 17.47 20250203 4045 -24.35 20240521 2415 26.71 20241209 1.61 Y 101330 500 119 억 763597 N N 1254 N 00 N
11 20250515 150725 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 -15 5 -0.48 168464315 54985 98.36 3095 3095 3045 4020 2170 3095 3063.82 3.30 0 3641 3135 3115 3090 3070 3045 3117 3072 120 925 500 2220 5 1 23147029 713 2.55 0.21 12 0.24 1206.00 14820.00 4045 20240521 -23.86 2415 20241209 27.54 3350 -8.06 20250312 2605 18.23 20250203 4045 -23.86 20240521 2415 27.54 20241209 1.61 Y 101330 500 119 억 763597 N N 2446 N 00 N
12 20250515 140726 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -25 5 -0.81 151922460 49608 88.74 3095 3095 3045 4020 2170 3095 3062.46 3.30 0 3464 3135 3115 3090 3070 3045 3117 3072 120 925 500 2220 5 1 23147029 711 2.55 0.21 12 0.21 1206.00 14820.00 4045 20240521 -24.10 2415 20241209 27.12 3350 -8.36 20250312 2605 17.85 20250203 4045 -24.10 20240521 2415 27.12 20241209 1.61 Y 101330 500 119 억 763597 N N 2446 N 00 N