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
117670/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
20250516,160645,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-29,5,-3.64,64469959,83599,139.95,797,797,766,1036,558,797,771.18,0.89,0,-24382,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,472,-3.64,1.12,12,0.14,-211.00,684.00,1720,20250210,-55.35,751,20250415,2.26,1720,-55.35,20250210,751,2.26,20250415,1720,-55.35,20250210,751,2.26,20250415,0.00,Y,117670,500,310 억,,544289,N,N,17452,N,00,N
20250516,150656,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,768,-29,5,-3.64,61852575,80191,134.24,797,797,766,1036,558,797,771.32,0.89,0,-23806,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,472,-3.64,1.12,12,0.13,-211.00,684.00,1720,20250210,-55.35,751,20250415,2.26,1720,-55.35,20250210,751,2.26,20250415,1720,-55.35,20250210,751,2.26,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,140652,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,769,-28,5,-3.51,54852119,71070,118.97,797,797,766,1036,558,797,771.80,0.89,0,-21015,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,472,-3.64,1.12,12,0.12,-211.00,684.00,1720,20250210,-55.29,751,20250415,2.40,1720,-55.29,20250210,751,2.40,20250415,1720,-55.29,20250210,751,2.40,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,130650,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,771,-26,5,-3.26,42868613,55511,92.93,797,797,766,1036,558,797,772.25,0.89,0,-10943,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,473,-3.65,1.13,12,0.09,-211.00,684.00,1720,20250210,-55.17,751,20250415,2.66,1720,-55.17,20250210,751,2.66,20250415,1720,-55.17,20250210,751,2.66,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,120652,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,767,-30,5,-3.76,36290157,46941,78.58,797,797,766,1036,558,797,773.10,0.89,0,-11676,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,471,-3.64,1.12,12,0.08,-211.00,684.00,1720,20250210,-55.41,751,20250415,2.13,1720,-55.41,20250210,751,2.13,20250415,1720,-55.41,20250210,751,2.13,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,110627,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,772,-25,5,-3.14,21389970,27550,46.12,797,797,771,1036,558,797,776.41,0.89,0,872,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,474,-3.66,1.13,12,0.04,-211.00,684.00,1720,20250210,-55.12,751,20250415,2.80,1720,-55.12,20250210,751,2.80,20250415,1720,-55.12,20250210,751,2.80,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,100653,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,774,-23,5,-2.89,10519143,13479,22.56,797,797,774,1036,558,797,780.41,0.89,0,-6062,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,475,-3.67,1.13,12,0.02,-211.00,684.00,1720,20250210,-55.00,751,20250415,3.06,1720,-55.00,20250210,751,3.06,20250415,1720,-55.00,20250210,751,3.06,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250516,090656,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,784,-13,5,-1.63,1627690,2066,3.46,797,797,783,1036,558,797,787.85,0.89,0,1104,818,807,789,778,760,798,769,310,239,500,0,1,1,61394681,481,-3.72,1.15,12,0.00,-211.00,684.00,1720,20250210,-54.42,751,20250415,4.39,1720,-54.42,20250210,751,4.39,20250415,1720,-54.42,20250210,751,4.39,20250415,0.00,Y,117670,500,310 억,,544289,N,N,2670,N,00,N
20250515,160742,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,797,0,3,0.00,47053754,59737,47.85,800,800,771,1036,558,797,787.68,0.89,0,-1622,823,810,785,772,747,816,778,310,239,500,0,1,1,61394681,489,-3.78,1.17,12,0.10,-211.00,684.00,1720,20250210,-53.66,751,20250415,6.13,1720,-53.66,20250210,751,6.13,20250415,1720,-53.66,20250210,751,6.13,20250415,0.00,Y,117670,500,310 억,,545911,N,N,2670,N,00,N
20250515,150750,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,796,-1,5,-0.13,42850376,54463,43.62,800,800,771,1036,558,797,786.78,0.89,0,-6896,823,810,785,772,747,816,778,310,239,500,0,1,1,61394681,489,-3.77,1.16,12,0.09,-211.00,684.00,1720,20250210,-53.72,751,20250415,5.99,1720,-53.72,20250210,751,5.99,20250415,1720,-53.72,20250210,751,5.99,20250415,0.00,Y,117670,500,310 억,,545911,N,N,5301,N,00,N
20250515,140751,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,792,-5,5,-0.63,36220607,46028,36.87,800,800,771,1036,558,797,786.93,0.89,0,-10352,823,810,785,772,747,816,778,310,239,500,0,1,1,61394681,486,-3.75,1.16,12,0.07,-211.00,684.00,1720,20250210,-53.95,751,20250415,5.46,1720,-53.95,20250210,751,5.46,20250415,1720,-53.95,20250210,751,5.46,20250415,0.00,Y,117670,500,310 억,,545911,N,N,5301,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 160645 51 100.00 KOSDAQ 전기·전자 N N N N N 768 -29 5 -3.64 64469959 83599 139.95 797 797 766 1036 558 797 771.18 0.89 0 -24382 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 472 -3.64 1.12 12 0.14 -211.00 684.00 1720 20250210 -55.35 751 20250415 2.26 1720 -55.35 20250210 751 2.26 20250415 1720 -55.35 20250210 751 2.26 20250415 0.00 Y 117670 500 310 억 544289 N N 17452 N 00 N
3 20250516 150656 51 100.00 KOSDAQ 전기·전자 N N N N N 768 -29 5 -3.64 61852575 80191 134.24 797 797 766 1036 558 797 771.32 0.89 0 -23806 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 472 -3.64 1.12 12 0.13 -211.00 684.00 1720 20250210 -55.35 751 20250415 2.26 1720 -55.35 20250210 751 2.26 20250415 1720 -55.35 20250210 751 2.26 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
4 20250516 140652 51 100.00 KOSDAQ 전기·전자 N N N N N 769 -28 5 -3.51 54852119 71070 118.97 797 797 766 1036 558 797 771.80 0.89 0 -21015 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 472 -3.64 1.12 12 0.12 -211.00 684.00 1720 20250210 -55.29 751 20250415 2.40 1720 -55.29 20250210 751 2.40 20250415 1720 -55.29 20250210 751 2.40 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
5 20250516 130650 51 100.00 KOSDAQ 전기·전자 N N N N N 771 -26 5 -3.26 42868613 55511 92.93 797 797 766 1036 558 797 772.25 0.89 0 -10943 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 473 -3.65 1.13 12 0.09 -211.00 684.00 1720 20250210 -55.17 751 20250415 2.66 1720 -55.17 20250210 751 2.66 20250415 1720 -55.17 20250210 751 2.66 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
6 20250516 120652 51 100.00 KOSDAQ 전기·전자 N N N N N 767 -30 5 -3.76 36290157 46941 78.58 797 797 766 1036 558 797 773.10 0.89 0 -11676 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 471 -3.64 1.12 12 0.08 -211.00 684.00 1720 20250210 -55.41 751 20250415 2.13 1720 -55.41 20250210 751 2.13 20250415 1720 -55.41 20250210 751 2.13 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
7 20250516 110627 51 100.00 KOSDAQ 전기·전자 N N N N N 772 -25 5 -3.14 21389970 27550 46.12 797 797 771 1036 558 797 776.41 0.89 0 872 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 474 -3.66 1.13 12 0.04 -211.00 684.00 1720 20250210 -55.12 751 20250415 2.80 1720 -55.12 20250210 751 2.80 20250415 1720 -55.12 20250210 751 2.80 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
8 20250516 100653 51 100.00 KOSDAQ 전기·전자 N N N N N 774 -23 5 -2.89 10519143 13479 22.56 797 797 774 1036 558 797 780.41 0.89 0 -6062 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 475 -3.67 1.13 12 0.02 -211.00 684.00 1720 20250210 -55.00 751 20250415 3.06 1720 -55.00 20250210 751 3.06 20250415 1720 -55.00 20250210 751 3.06 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
9 20250516 090656 51 100.00 KOSDAQ 전기·전자 N N N N N 784 -13 5 -1.63 1627690 2066 3.46 797 797 783 1036 558 797 787.85 0.89 0 1104 818 807 789 778 760 798 769 310 239 500 0 1 1 61394681 481 -3.72 1.15 12 0.00 -211.00 684.00 1720 20250210 -54.42 751 20250415 4.39 1720 -54.42 20250210 751 4.39 20250415 1720 -54.42 20250210 751 4.39 20250415 0.00 Y 117670 500 310 억 544289 N N 2670 N 00 N
10 20250515 160742 51 100.00 KOSDAQ 전기·전자 N N N N N 797 0 3 0.00 47053754 59737 47.85 800 800 771 1036 558 797 787.68 0.89 0 -1622 823 810 785 772 747 816 778 310 239 500 0 1 1 61394681 489 -3.78 1.17 12 0.10 -211.00 684.00 1720 20250210 -53.66 751 20250415 6.13 1720 -53.66 20250210 751 6.13 20250415 1720 -53.66 20250210 751 6.13 20250415 0.00 Y 117670 500 310 억 545911 N N 2670 N 00 N
11 20250515 150750 51 100.00 KOSDAQ 전기·전자 N N N N N 796 -1 5 -0.13 42850376 54463 43.62 800 800 771 1036 558 797 786.78 0.89 0 -6896 823 810 785 772 747 816 778 310 239 500 0 1 1 61394681 489 -3.77 1.16 12 0.09 -211.00 684.00 1720 20250210 -53.72 751 20250415 5.99 1720 -53.72 20250210 751 5.99 20250415 1720 -53.72 20250210 751 5.99 20250415 0.00 Y 117670 500 310 억 545911 N N 5301 N 00 N
12 20250515 140751 51 100.00 KOSDAQ 전기·전자 N N N N N 792 -5 5 -0.63 36220607 46028 36.87 800 800 771 1036 558 797 786.93 0.89 0 -10352 823 810 785 772 747 816 778 310 239 500 0 1 1 61394681 486 -3.75 1.16 12 0.07 -211.00 684.00 1720 20250210 -53.95 751 20250415 5.46 1720 -53.95 20250210 751 5.46 20250415 1720 -53.95 20250210 751 5.46 20250415 0.00 Y 117670 500 310 억 545911 N N 5301 N 00 N