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
101400/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
20250516,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,0,3,0.00,39950085,105612,61.98,382,384,375,492,266,379,378.27,0.76,0,-16827,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,245,-13.07,0.62,12,0.16,-29.00,613.00,578,20240507,-34.43,360,20241125,5.28,496,-23.59,20250307,360,5.28,20250217,575,-34.09,20240628,360,5.28,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,1,2,0.26,39653657,104830,61.52,382,384,375,492,266,379,378.27,0.76,0,-16792,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,246,-13.10,0.62,12,0.16,-29.00,613.00,578,20240507,-34.26,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,575,-33.91,20240628,360,5.56,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,140632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,381,2,2,0.53,38813030,102612,60.22,382,384,375,492,266,379,378.25,0.76,0,-16842,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,247,-13.14,0.62,12,0.16,-29.00,613.00,578,20240507,-34.08,360,20241125,5.83,496,-23.19,20250307,360,5.83,20250217,575,-33.74,20240628,360,5.83,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,380,1,2,0.26,35683690,94350,55.37,382,384,375,492,266,379,378.21,0.76,0,-16378,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,246,-13.10,0.62,12,0.15,-29.00,613.00,578,20240507,-34.26,360,20241125,5.56,496,-23.39,20250307,360,5.56,20250217,575,-33.91,20240628,360,5.56,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,120632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,-2,5,-0.53,28344273,75020,44.02,382,384,375,492,266,379,377.82,0.76,0,-13735,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,244,-13.00,0.62,12,0.12,-29.00,613.00,578,20240507,-34.78,360,20241125,4.72,496,-23.99,20250307,360,4.72,20250217,575,-34.43,20240628,360,4.72,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,110609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,377,-2,5,-0.53,28164891,74544,43.74,382,384,375,492,266,379,377.83,0.76,0,-13490,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,244,-13.00,0.62,12,0.12,-29.00,613.00,578,20240507,-34.78,360,20241125,4.72,496,-23.99,20250307,360,4.72,20250217,575,-34.43,20240628,360,4.72,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,100635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,0,3,0.00,24150486,63874,37.48,382,384,376,492,266,379,378.10,0.76,0,-9565,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,245,-13.07,0.62,12,0.10,-29.00,613.00,578,20240507,-34.43,360,20241125,5.28,496,-23.59,20250307,360,5.28,20250217,575,-34.09,20240628,360,5.28,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250516,090636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,382,3,2,0.79,2245347,5879,3.45,382,384,379,492,266,379,381.93,0.76,0,-3949,389,384,379,374,369,381,371,324,113,500,260,1,1,64712413,247,-13.17,0.62,12,0.01,-29.00,613.00,578,20240507,-33.91,360,20241125,6.11,496,-22.98,20250307,360,6.11,20250217,575,-33.57,20240628,360,6.11,20241125,0.00,Y,101400,500,323 억,,493159,N,N,0,N,00,N
20250515,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,5,2,1.34,64361028,170406,35.62,381,384,374,486,262,374,377.69,0.76,0,3765,394,383,373,362,352,379,358,324,112,500,260,1,1,64712413,245,-13.07,0.62,12,0.26,-29.00,613.00,617,20240502,-38.57,360,20241125,5.28,496,-23.59,20250307,360,5.28,20250217,575,-34.09,20240628,360,5.28,20241125,0.00,Y,101400,500,323 억,,489394,N,N,0,N,00,N
20250515,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,375,1,2,0.27,60524031,160201,33.49,381,384,374,486,262,374,377.80,0.76,0,3513,394,383,373,362,352,379,358,324,112,500,260,1,1,64712413,243,-12.93,0.61,12,0.25,-29.00,613.00,617,20240502,-39.22,360,20241125,4.17,496,-24.40,20250307,360,4.17,20250217,575,-34.78,20240628,360,4.17,20241125,0.00,Y,101400,500,323 억,,489394,N,N,0,N,00,N
20250515,140727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,379,5,2,1.34,55051163,145611,30.44,381,384,374,486,262,374,378.07,0.76,0,376,394,383,373,362,352,379,358,324,112,500,260,1,1,64712413,245,-13.07,0.62,12,0.23,-29.00,613.00,617,20240502,-38.57,360,20241125,5.28,496,-23.59,20250307,360,5.28,20250217,575,-34.09,20240628,360,5.28,20241125,0.00,Y,101400,500,323 억,,489394,N,N,0,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 160626 57 100.00 KOSDAQ 전기·전자 N N N N N 379 0 3 0.00 39950085 105612 61.98 382 384 375 492 266 379 378.27 0.76 0 -16827 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 245 -13.07 0.62 12 0.16 -29.00 613.00 578 20240507 -34.43 360 20241125 5.28 496 -23.59 20250307 360 5.28 20250217 575 -34.09 20240628 360 5.28 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
3 20250516 150635 57 100.00 KOSDAQ 전기·전자 N N N N N 380 1 2 0.26 39653657 104830 61.52 382 384 375 492 266 379 378.27 0.76 0 -16792 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 246 -13.10 0.62 12 0.16 -29.00 613.00 578 20240507 -34.26 360 20241125 5.56 496 -23.39 20250307 360 5.56 20250217 575 -33.91 20240628 360 5.56 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
4 20250516 140632 57 100.00 KOSDAQ 전기·전자 N N N N N 381 2 2 0.53 38813030 102612 60.22 382 384 375 492 266 379 378.25 0.76 0 -16842 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 247 -13.14 0.62 12 0.16 -29.00 613.00 578 20240507 -34.08 360 20241125 5.83 496 -23.19 20250307 360 5.83 20250217 575 -33.74 20240628 360 5.83 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
5 20250516 130629 57 100.00 KOSDAQ 전기·전자 N N N N N 380 1 2 0.26 35683690 94350 55.37 382 384 375 492 266 379 378.21 0.76 0 -16378 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 246 -13.10 0.62 12 0.15 -29.00 613.00 578 20240507 -34.26 360 20241125 5.56 496 -23.39 20250307 360 5.56 20250217 575 -33.91 20240628 360 5.56 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
6 20250516 120632 57 100.00 KOSDAQ 전기·전자 N N N N N 377 -2 5 -0.53 28344273 75020 44.02 382 384 375 492 266 379 377.82 0.76 0 -13735 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 244 -13.00 0.62 12 0.12 -29.00 613.00 578 20240507 -34.78 360 20241125 4.72 496 -23.99 20250307 360 4.72 20250217 575 -34.43 20240628 360 4.72 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
7 20250516 110609 57 100.00 KOSDAQ 전기·전자 N N N N N 377 -2 5 -0.53 28164891 74544 43.74 382 384 375 492 266 379 377.83 0.76 0 -13490 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 244 -13.00 0.62 12 0.12 -29.00 613.00 578 20240507 -34.78 360 20241125 4.72 496 -23.99 20250307 360 4.72 20250217 575 -34.43 20240628 360 4.72 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
8 20250516 100635 57 100.00 KOSDAQ 전기·전자 N N N N N 379 0 3 0.00 24150486 63874 37.48 382 384 376 492 266 379 378.10 0.76 0 -9565 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 245 -13.07 0.62 12 0.10 -29.00 613.00 578 20240507 -34.43 360 20241125 5.28 496 -23.59 20250307 360 5.28 20250217 575 -34.09 20240628 360 5.28 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
9 20250516 090636 57 100.00 KOSDAQ 전기·전자 N N N N N 382 3 2 0.79 2245347 5879 3.45 382 384 379 492 266 379 381.93 0.76 0 -3949 389 384 379 374 369 381 371 324 113 500 260 1 1 64712413 247 -13.17 0.62 12 0.01 -29.00 613.00 578 20240507 -33.91 360 20241125 6.11 496 -22.98 20250307 360 6.11 20250217 575 -33.57 20240628 360 6.11 20241125 0.00 Y 101400 500 323 억 493159 N N 0 N 00 N
10 20250515 160719 57 100.00 KOSDAQ 전기·전자 N N N N N 379 5 2 1.34 64361028 170406 35.62 381 384 374 486 262 374 377.69 0.76 0 3765 394 383 373 362 352 379 358 324 112 500 260 1 1 64712413 245 -13.07 0.62 12 0.26 -29.00 613.00 617 20240502 -38.57 360 20241125 5.28 496 -23.59 20250307 360 5.28 20250217 575 -34.09 20240628 360 5.28 20241125 0.00 Y 101400 500 323 억 489394 N N 0 N 00 N
11 20250515 150726 57 100.00 KOSDAQ 전기·전자 N N N N N 375 1 2 0.27 60524031 160201 33.49 381 384 374 486 262 374 377.80 0.76 0 3513 394 383 373 362 352 379 358 324 112 500 260 1 1 64712413 243 -12.93 0.61 12 0.25 -29.00 613.00 617 20240502 -39.22 360 20241125 4.17 496 -24.40 20250307 360 4.17 20250217 575 -34.78 20240628 360 4.17 20241125 0.00 Y 101400 500 323 억 489394 N N 0 N 00 N
12 20250515 140727 57 100.00 KOSDAQ 전기·전자 N N N N N 379 5 2 1.34 55051163 145611 30.44 381 384 374 486 262 374 378.07 0.76 0 376 394 383 373 362 352 379 358 324 112 500 260 1 1 64712413 245 -13.07 0.62 12 0.23 -29.00 613.00 617 20240502 -38.57 360 20241125 5.28 496 -23.59 20250307 360 5.28 20250217 575 -34.09 20240628 360 5.28 20241125 0.00 Y 101400 500 323 억 489394 N N 0 N 00 N