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
105550/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
20250516,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-120,5,-3.65,2072321577,652292,261.81,3325,3325,3100,4275,2305,3290,3176.99,1.20,0,71534,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2453,-9.84,2.61,12,0.84,-322.00,1214.00,5230,20250304,-39.39,2030,20240826,56.16,5230,-39.39,20250304,2195,44.42,20250120,5230,-39.39,20250304,2030,56.16,20240826,0.75,Y,105550,500,386 억,,928532,N,N,58,N,00,N
20250516,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-95,5,-2.89,1938148172,610014,244.84,3325,3325,3100,4275,2305,3290,3177.22,1.20,0,51242,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2473,-9.92,2.63,12,0.79,-322.00,1214.00,5230,20250304,-38.91,2030,20240826,57.39,5230,-38.91,20250304,2195,45.56,20250120,5230,-38.91,20250304,2030,57.39,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-70,5,-2.13,1777643380,559782,224.68,3325,3325,3100,4275,2305,3290,3175.60,1.20,0,34640,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2492,-10.00,2.65,12,0.72,-322.00,1214.00,5230,20250304,-38.43,2030,20240826,58.62,5230,-38.43,20250304,2195,46.70,20250120,5230,-38.43,20250304,2030,58.62,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,130636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-75,5,-2.28,1579632605,498083,199.92,3325,3325,3100,4275,2305,3290,3171.42,1.20,0,13900,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2488,-9.98,2.65,12,0.64,-322.00,1214.00,5230,20250304,-38.53,2030,20240826,58.37,5230,-38.53,20250304,2195,46.47,20250120,5230,-38.53,20250304,2030,58.37,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,120638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-160,5,-4.86,1307926401,412269,165.47,3325,3325,3100,4275,2305,3290,3172.51,1.20,0,24432,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2422,-9.72,2.58,12,0.53,-322.00,1214.00,5230,20250304,-40.15,2030,20240826,54.19,5230,-40.15,20250304,2195,42.60,20250120,5230,-40.15,20250304,2030,54.19,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,110615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-160,5,-4.86,1099891296,345655,138.74,3325,3325,3100,4275,2305,3290,3182.05,1.20,0,27490,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2422,-9.72,2.58,12,0.45,-322.00,1214.00,5230,20250304,-40.15,2030,20240826,54.19,5230,-40.15,20250304,2195,42.60,20250120,5230,-40.15,20250304,2030,54.19,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,100641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-130,5,-3.95,671794226,209049,83.91,3325,3325,3100,4275,2305,3290,3213.57,1.20,0,-701,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2445,-9.81,2.60,12,0.27,-322.00,1214.00,5230,20250304,-39.58,2030,20240826,55.67,5230,-39.58,20250304,2195,43.96,20250120,5230,-39.58,20250304,2030,55.67,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250516,090642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-15,5,-0.46,82048052,24940,10.01,3325,3325,3270,4275,2305,3290,3289.82,1.20,0,-7901,3390,3340,3305,3255,3220,3322,3237,387,985,500,2230,5,1,77386914,2534,-10.17,2.70,12,0.03,-322.00,1214.00,5230,20250304,-37.38,2030,20240826,61.33,5230,-37.38,20250304,2195,49.20,20250120,5230,-37.38,20250304,2030,61.33,20240826,0.75,Y,105550,500,386 억,,928532,N,N,2065,N,00,N
20250515,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,-60,5,-1.79,819065078,248553,37.89,3350,3355,3270,4355,2345,3350,3295.34,1.33,0,-63007,3543,3446,3328,3231,3113,3495,3280,387,1005,500,2270,5,1,77386914,2546,-10.22,2.71,12,0.32,-322.00,1214.00,5230,20250304,-37.09,2030,20240826,62.07,5230,-37.09,20250304,2195,49.89,20250120,5230,-37.09,20250304,2030,62.07,20240826,0.75,Y,105550,500,386 억,,1029219,N,N,2065,N,00,N
20250515,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,-65,5,-1.94,794728023,241155,36.76,3350,3355,3270,4355,2345,3350,3295.51,1.33,0,-59112,3543,3446,3328,3231,3113,3495,3280,387,1005,500,2270,5,1,77386914,2542,-10.20,2.71,12,0.31,-322.00,1214.00,5230,20250304,-37.19,2030,20240826,61.82,5230,-37.19,20250304,2195,49.66,20250120,5230,-37.19,20250304,2030,61.82,20240826,0.75,Y,105550,500,386 억,,1029219,N,N,7242,N,00,N
20250515,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3275,-75,5,-2.24,658011733,199546,30.42,3350,3355,3270,4355,2345,3350,3297.54,1.33,0,-50168,3543,3446,3328,3231,3113,3495,3280,387,1005,500,2270,5,1,77386914,2534,-10.17,2.70,12,0.26,-322.00,1214.00,5230,20250304,-37.38,2030,20240826,61.33,5230,-37.38,20250304,2195,49.20,20250120,5230,-37.38,20250304,2030,61.33,20240826,0.75,Y,105550,500,386 억,,1029219,N,N,7242,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 160632 57 100.00 KOSDAQ 전기·전자 N N N N N 3170 -120 5 -3.65 2072321577 652292 261.81 3325 3325 3100 4275 2305 3290 3176.99 1.20 0 71534 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2453 -9.84 2.61 12 0.84 -322.00 1214.00 5230 20250304 -39.39 2030 20240826 56.16 5230 -39.39 20250304 2195 44.42 20250120 5230 -39.39 20250304 2030 56.16 20240826 0.75 Y 105550 500 386 억 928532 N N 58 N 00 N
3 20250516 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 3195 -95 5 -2.89 1938148172 610014 244.84 3325 3325 3100 4275 2305 3290 3177.22 1.20 0 51242 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2473 -9.92 2.63 12 0.79 -322.00 1214.00 5230 20250304 -38.91 2030 20240826 57.39 5230 -38.91 20250304 2195 45.56 20250120 5230 -38.91 20250304 2030 57.39 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
4 20250516 140638 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -70 5 -2.13 1777643380 559782 224.68 3325 3325 3100 4275 2305 3290 3175.60 1.20 0 34640 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2492 -10.00 2.65 12 0.72 -322.00 1214.00 5230 20250304 -38.43 2030 20240826 58.62 5230 -38.43 20250304 2195 46.70 20250120 5230 -38.43 20250304 2030 58.62 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
5 20250516 130636 57 100.00 KOSDAQ 전기·전자 N N N N N 3215 -75 5 -2.28 1579632605 498083 199.92 3325 3325 3100 4275 2305 3290 3171.42 1.20 0 13900 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2488 -9.98 2.65 12 0.64 -322.00 1214.00 5230 20250304 -38.53 2030 20240826 58.37 5230 -38.53 20250304 2195 46.47 20250120 5230 -38.53 20250304 2030 58.37 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
6 20250516 120638 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -160 5 -4.86 1307926401 412269 165.47 3325 3325 3100 4275 2305 3290 3172.51 1.20 0 24432 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2422 -9.72 2.58 12 0.53 -322.00 1214.00 5230 20250304 -40.15 2030 20240826 54.19 5230 -40.15 20250304 2195 42.60 20250120 5230 -40.15 20250304 2030 54.19 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
7 20250516 110615 57 100.00 KOSDAQ 전기·전자 N N N N N 3130 -160 5 -4.86 1099891296 345655 138.74 3325 3325 3100 4275 2305 3290 3182.05 1.20 0 27490 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2422 -9.72 2.58 12 0.45 -322.00 1214.00 5230 20250304 -40.15 2030 20240826 54.19 5230 -40.15 20250304 2195 42.60 20250120 5230 -40.15 20250304 2030 54.19 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
8 20250516 100641 57 100.00 KOSDAQ 전기·전자 N N N N N 3160 -130 5 -3.95 671794226 209049 83.91 3325 3325 3100 4275 2305 3290 3213.57 1.20 0 -701 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2445 -9.81 2.60 12 0.27 -322.00 1214.00 5230 20250304 -39.58 2030 20240826 55.67 5230 -39.58 20250304 2195 43.96 20250120 5230 -39.58 20250304 2030 55.67 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
9 20250516 090642 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -15 5 -0.46 82048052 24940 10.01 3325 3325 3270 4275 2305 3290 3289.82 1.20 0 -7901 3390 3340 3305 3255 3220 3322 3237 387 985 500 2230 5 1 77386914 2534 -10.17 2.70 12 0.03 -322.00 1214.00 5230 20250304 -37.38 2030 20240826 61.33 5230 -37.38 20250304 2195 49.20 20250120 5230 -37.38 20250304 2030 61.33 20240826 0.75 Y 105550 500 386 억 928532 N N 2065 N 00 N
10 20250515 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 -60 5 -1.79 819065078 248553 37.89 3350 3355 3270 4355 2345 3350 3295.34 1.33 0 -63007 3543 3446 3328 3231 3113 3495 3280 387 1005 500 2270 5 1 77386914 2546 -10.22 2.71 12 0.32 -322.00 1214.00 5230 20250304 -37.09 2030 20240826 62.07 5230 -37.09 20250304 2195 49.89 20250120 5230 -37.09 20250304 2030 62.07 20240826 0.75 Y 105550 500 386 억 1029219 N N 2065 N 00 N
11 20250515 150734 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 -65 5 -1.94 794728023 241155 36.76 3350 3355 3270 4355 2345 3350 3295.51 1.33 0 -59112 3543 3446 3328 3231 3113 3495 3280 387 1005 500 2270 5 1 77386914 2542 -10.20 2.71 12 0.31 -322.00 1214.00 5230 20250304 -37.19 2030 20240826 61.82 5230 -37.19 20250304 2195 49.66 20250120 5230 -37.19 20250304 2030 61.82 20240826 0.75 Y 105550 500 386 억 1029219 N N 7242 N 00 N
12 20250515 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 3275 -75 5 -2.24 658011733 199546 30.42 3350 3355 3270 4355 2345 3350 3297.54 1.33 0 -50168 3543 3446 3328 3231 3113 3495 3280 387 1005 500 2270 5 1 77386914 2534 -10.17 2.70 12 0.26 -322.00 1214.00 5230 20250304 -37.38 2030 20240826 61.33 5230 -37.38 20250304 2195 49.20 20250120 5230 -37.38 20250304 2030 61.33 20240826 0.75 Y 105550 500 386 억 1029219 N N 7242 N 00 N