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
115530/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
20250516,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,403,-40,5,-9.03,1500801238,3593416,9.69,443,443,403,575,311,443,417.71,0.72,0,236553,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,274,-12.21,2.82,12,5.29,-33.00,143.00,650,20240826,-38.00,292,20250422,38.01,574,-29.79,20250515,292,38.01,20250422,650,-38.00,20240826,292,38.01,20250422,0.00,Y,115530,100,67 억,,491651,N,N,7271,N,00,N
20250516,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,411,-32,5,-7.22,1379610811,3294535,8.88,443,443,405,575,311,443,418.76,0.72,0,227913,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,279,-12.45,2.87,12,4.85,-33.00,143.00,650,20240826,-36.77,292,20250422,40.75,574,-28.40,20250515,292,40.75,20250422,650,-36.77,20240826,292,40.75,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,408,-35,5,-7.90,1328148972,3169194,8.54,443,443,405,575,311,443,419.08,0.72,0,224822,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,277,-12.36,2.85,12,4.66,-33.00,143.00,650,20240826,-37.23,292,20250422,39.73,574,-28.92,20250515,292,39.73,20250422,650,-37.23,20240826,292,39.73,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,413,-30,5,-6.77,1244476855,2965167,7.99,443,443,405,575,311,443,419.70,0.72,0,220895,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,281,-12.52,2.89,12,4.36,-33.00,143.00,650,20240826,-36.46,292,20250422,41.44,574,-28.05,20250515,292,41.44,20250422,650,-36.46,20240826,292,41.44,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,411,-32,5,-7.22,1149402979,2732673,7.37,443,443,407,575,311,443,420.61,0.72,0,204361,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,279,-12.45,2.87,12,4.02,-33.00,143.00,650,20240826,-36.77,292,20250422,40.75,574,-28.40,20250515,292,40.75,20250422,650,-36.77,20240826,292,40.75,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,110626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,413,-30,5,-6.77,1003044705,2376769,6.41,443,443,410,575,311,443,422.02,0.72,0,193962,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,281,-12.52,2.89,12,3.50,-33.00,143.00,650,20240826,-36.46,292,20250422,41.44,574,-28.05,20250515,292,41.44,20250422,650,-36.46,20240826,292,41.44,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,100652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,425,-18,5,-4.06,877686895,2078831,5.60,443,443,410,575,311,443,422.20,0.72,0,189031,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,289,-12.88,2.97,12,3.06,-33.00,143.00,650,20240826,-34.62,292,20250422,45.55,574,-25.96,20250515,292,45.55,20250422,650,-34.62,20240826,292,45.55,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250516,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,420,-23,5,-5.19,345974490,815240,2.20,443,443,412,575,311,443,424.38,0.72,0,76179,627,535,482,390,337,508,363,68,132,100,310,1,1,67963000,285,-12.73,2.94,12,1.20,-33.00,143.00,650,20240826,-35.38,292,20250422,43.84,574,-26.83,20250515,292,43.84,20250422,650,-35.38,20240826,292,43.84,20250422,0.00,Y,115530,100,67 억,,491651,N,N,22999,N,00,N
20250515,160740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,443,-10,5,-2.21,19245790003,37010913,180.42,475,574,429,588,318,453,520.03,1.22,0,-349879,524,488,417,381,310,506,399,68,135,100,310,1,1,67963000,301,-13.42,3.10,12,54.46,-33.00,143.00,650,20240826,-31.85,292,20250422,51.71,574,-22.82,20250515,292,51.71,20250422,650,-31.85,20240826,292,51.71,20250422,0.00,Y,115530,100,67 억,,829407,N,N,22999,N,00,N
20250515,150748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,435,-18,5,-3.97,18955907557,36350304,177.20,475,574,429,588,318,453,521.49,1.22,0,-426464,524,488,417,381,310,506,399,68,135,100,310,1,1,67963000,296,-13.18,3.04,12,53.49,-33.00,143.00,650,20240826,-33.08,292,20250422,48.97,574,-24.22,20250515,292,48.97,20250422,650,-33.08,20240826,292,48.97,20250422,0.00,Y,115530,100,67 억,,829407,N,N,24261,N,00,N
20250515,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,50,2,11.04,16666489705,31434387,153.23,475,574,460,588,318,453,530.21,1.22,0,-575495,524,488,417,381,310,506,399,68,135,100,310,1,1,67963000,342,-15.24,3.52,12,46.25,-33.00,143.00,650,20240826,-22.62,292,20250422,72.26,574,-12.37,20250515,292,72.26,20250422,650,-22.62,20240826,292,72.26,20250422,0.00,Y,115530,100,67 억,,829407,N,N,24261,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 160644 57 100.00 KOSDAQ 전기·전자 N N N N N 403 -40 5 -9.03 1500801238 3593416 9.69 443 443 403 575 311 443 417.71 0.72 0 236553 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 274 -12.21 2.82 12 5.29 -33.00 143.00 650 20240826 -38.00 292 20250422 38.01 574 -29.79 20250515 292 38.01 20250422 650 -38.00 20240826 292 38.01 20250422 0.00 Y 115530 100 67 억 491651 N N 7271 N 00 N
3 20250516 150655 57 100.00 KOSDAQ 전기·전자 N N N N N 411 -32 5 -7.22 1379610811 3294535 8.88 443 443 405 575 311 443 418.76 0.72 0 227913 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 279 -12.45 2.87 12 4.85 -33.00 143.00 650 20240826 -36.77 292 20250422 40.75 574 -28.40 20250515 292 40.75 20250422 650 -36.77 20240826 292 40.75 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
4 20250516 140651 57 100.00 KOSDAQ 전기·전자 N N N N N 408 -35 5 -7.90 1328148972 3169194 8.54 443 443 405 575 311 443 419.08 0.72 0 224822 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 277 -12.36 2.85 12 4.66 -33.00 143.00 650 20240826 -37.23 292 20250422 39.73 574 -28.92 20250515 292 39.73 20250422 650 -37.23 20240826 292 39.73 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
5 20250516 130649 57 100.00 KOSDAQ 전기·전자 N N N N N 413 -30 5 -6.77 1244476855 2965167 7.99 443 443 405 575 311 443 419.70 0.72 0 220895 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 281 -12.52 2.89 12 4.36 -33.00 143.00 650 20240826 -36.46 292 20250422 41.44 574 -28.05 20250515 292 41.44 20250422 650 -36.46 20240826 292 41.44 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
6 20250516 120651 57 100.00 KOSDAQ 전기·전자 N N N N N 411 -32 5 -7.22 1149402979 2732673 7.37 443 443 407 575 311 443 420.61 0.72 0 204361 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 279 -12.45 2.87 12 4.02 -33.00 143.00 650 20240826 -36.77 292 20250422 40.75 574 -28.40 20250515 292 40.75 20250422 650 -36.77 20240826 292 40.75 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
7 20250516 110626 57 100.00 KOSDAQ 전기·전자 N N N N N 413 -30 5 -6.77 1003044705 2376769 6.41 443 443 410 575 311 443 422.02 0.72 0 193962 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 281 -12.52 2.89 12 3.50 -33.00 143.00 650 20240826 -36.46 292 20250422 41.44 574 -28.05 20250515 292 41.44 20250422 650 -36.46 20240826 292 41.44 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
8 20250516 100652 57 100.00 KOSDAQ 전기·전자 N N N N N 425 -18 5 -4.06 877686895 2078831 5.60 443 443 410 575 311 443 422.20 0.72 0 189031 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 289 -12.88 2.97 12 3.06 -33.00 143.00 650 20240826 -34.62 292 20250422 45.55 574 -25.96 20250515 292 45.55 20250422 650 -34.62 20240826 292 45.55 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
9 20250516 090655 57 100.00 KOSDAQ 전기·전자 N N N N N 420 -23 5 -5.19 345974490 815240 2.20 443 443 412 575 311 443 424.38 0.72 0 76179 627 535 482 390 337 508 363 68 132 100 310 1 1 67963000 285 -12.73 2.94 12 1.20 -33.00 143.00 650 20240826 -35.38 292 20250422 43.84 574 -26.83 20250515 292 43.84 20250422 650 -35.38 20240826 292 43.84 20250422 0.00 Y 115530 100 67 억 491651 N N 22999 N 00 N
10 20250515 160740 57 100.00 KOSDAQ 전기·전자 N N N N N 443 -10 5 -2.21 19245790003 37010913 180.42 475 574 429 588 318 453 520.03 1.22 0 -349879 524 488 417 381 310 506 399 68 135 100 310 1 1 67963000 301 -13.42 3.10 12 54.46 -33.00 143.00 650 20240826 -31.85 292 20250422 51.71 574 -22.82 20250515 292 51.71 20250422 650 -31.85 20240826 292 51.71 20250422 0.00 Y 115530 100 67 억 829407 N N 22999 N 00 N
11 20250515 150748 57 100.00 KOSDAQ 전기·전자 N N N N N 435 -18 5 -3.97 18955907557 36350304 177.20 475 574 429 588 318 453 521.49 1.22 0 -426464 524 488 417 381 310 506 399 68 135 100 310 1 1 67963000 296 -13.18 3.04 12 53.49 -33.00 143.00 650 20240826 -33.08 292 20250422 48.97 574 -24.22 20250515 292 48.97 20250422 650 -33.08 20240826 292 48.97 20250422 0.00 Y 115530 100 67 억 829407 N N 24261 N 00 N
12 20250515 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 503 50 2 11.04 16666489705 31434387 153.23 475 574 460 588 318 453 530.21 1.22 0 -575495 524 488 417 381 310 506 399 68 135 100 310 1 1 67963000 342 -15.24 3.52 12 46.25 -33.00 143.00 650 20240826 -22.62 292 20250422 72.26 574 -12.37 20250515 292 72.26 20250422 650 -22.62 20240826 292 72.26 20250422 0.00 Y 115530 100 67 억 829407 N N 24261 N 00 N