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
123010/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
20250516,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1293,-54,5,-4.01,640487867,485851,119.85,1330,1347,1281,1751,943,1347,1318.29,0.00,0,47231,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,422,-2.90,1.34,12,1.49,-446.00,965.00,2295,20250107,-43.66,475,20241115,172.21,2295,-43.66,20250107,976,32.48,20250114,2295,-43.66,20250107,475,172.21,20241115,0.01,Y,123010,500,163 억,,0,N,N,9545,N,00,N
20250516,150703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,-24,5,-1.78,599821988,454467,112.10,1330,1347,1281,1751,943,1347,1319.84,0.00,0,56800,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,432,-2.97,1.37,12,1.39,-446.00,965.00,2295,20250107,-42.35,475,20241115,178.53,2295,-42.35,20250107,976,35.55,20250114,2295,-42.35,20250107,475,178.53,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1307,-40,5,-2.97,469522488,353330,87.16,1330,1347,1297,1751,943,1347,1328.85,0.00,0,57119,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,427,-2.93,1.35,12,1.08,-446.00,965.00,2295,20250107,-43.05,475,20241115,175.16,2295,-43.05,20250107,976,33.91,20250114,2295,-43.05,20250107,475,175.16,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1333,-14,5,-1.04,420663188,316200,78.00,1330,1347,1319,1751,943,1347,1330.37,0.00,0,78441,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,435,-2.99,1.38,12,0.97,-446.00,965.00,2295,20250107,-41.92,475,20241115,180.63,2295,-41.92,20250107,976,36.58,20250114,2295,-41.92,20250107,475,180.63,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,120658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1325,-22,5,-1.63,366871014,275703,68.01,1330,1347,1319,1751,943,1347,1330.67,0.00,0,68250,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,433,-2.97,1.37,12,0.84,-446.00,965.00,2295,20250107,-42.27,475,20241115,178.95,2295,-42.27,20250107,976,35.76,20250114,2295,-42.27,20250107,475,178.95,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,110633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1332,-15,5,-1.11,283141722,212565,52.43,1330,1347,1325,1751,943,1347,1332.02,0.00,0,74973,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,435,-2.99,1.38,12,0.65,-446.00,965.00,2295,20250107,-41.96,475,20241115,180.42,2295,-41.96,20250107,976,36.48,20250114,2295,-41.96,20250107,475,180.42,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,100659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1342,-5,5,-0.37,224388505,168521,41.57,1330,1347,1325,1751,943,1347,1331.52,0.00,0,61141,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,438,-3.01,1.39,12,0.52,-446.00,965.00,2295,20250107,-41.53,475,20241115,182.53,2295,-41.53,20250107,976,37.50,20250114,2295,-41.53,20250107,475,182.53,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250516,090702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1343,-4,5,-0.30,17983753,13444,3.32,1330,1347,1329,1751,943,1347,1337.68,0.00,0,4797,1430,1388,1344,1302,1258,1366,1280,163,404,500,800,1,1,32658542,439,-3.01,1.39,12,0.04,-446.00,965.00,2295,20250107,-41.48,475,20241115,182.74,2295,-41.48,20250107,976,37.60,20250114,2295,-41.48,20250107,475,182.74,20241115,0.01,Y,123010,500,163 억,,0,N,N,0,N,00,N
20250515,160749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1347,-14,5,-1.03,541816433,402603,49.07,1370,1386,1300,1769,953,1361,1345.78,0.00,0,53442,1530,1445,1390,1305,1250,1418,1278,163,408,500,810,1,1,32658542,440,-3.02,1.40,12,1.23,-446.00,965.00,2295,20250107,-41.31,475,20241115,183.58,2295,-41.31,20250107,976,38.01,20250114,2295,-41.31,20250107,475,183.58,20241115,0.01,Y,123010,500,163 억,,0,N,N,4744,N,00,N
20250515,150757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1352,-9,5,-0.66,518791272,385527,46.99,1370,1386,1300,1769,953,1361,1345.67,0.00,0,52142,1530,1445,1390,1305,1250,1418,1278,163,408,500,810,1,1,32658542,442,-3.03,1.40,12,1.18,-446.00,965.00,2295,20250107,-41.09,475,20241115,184.63,2295,-41.09,20250107,976,38.52,20250114,2295,-41.09,20250107,475,184.63,20241115,0.01,Y,123010,500,163 억,,0,N,N,4744,N,00,N
20250515,140758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1358,-3,5,-0.22,483597762,359688,43.84,1370,1386,1300,1769,953,1361,1344.49,0.00,0,37471,1530,1445,1390,1305,1250,1418,1278,163,408,500,810,1,1,32658542,444,-3.04,1.41,12,1.10,-446.00,965.00,2295,20250107,-40.83,475,20241115,185.89,2295,-40.83,20250107,976,39.14,20250114,2295,-40.83,20250107,475,185.89,20241115,0.01,Y,123010,500,163 억,,0,N,N,4744,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 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 1293 -54 5 -4.01 640487867 485851 119.85 1330 1347 1281 1751 943 1347 1318.29 0.00 0 47231 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 422 -2.90 1.34 12 1.49 -446.00 965.00 2295 20250107 -43.66 475 20241115 172.21 2295 -43.66 20250107 976 32.48 20250114 2295 -43.66 20250107 475 172.21 20241115 0.01 Y 123010 500 163 억 0 N N 9545 N 00 N
3 20250516 150703 57 100.00 KOSDAQ 전기·전자 N N N N N 1323 -24 5 -1.78 599821988 454467 112.10 1330 1347 1281 1751 943 1347 1319.84 0.00 0 56800 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 432 -2.97 1.37 12 1.39 -446.00 965.00 2295 20250107 -42.35 475 20241115 178.53 2295 -42.35 20250107 976 35.55 20250114 2295 -42.35 20250107 475 178.53 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
4 20250516 140658 57 100.00 KOSDAQ 전기·전자 N N N N N 1307 -40 5 -2.97 469522488 353330 87.16 1330 1347 1297 1751 943 1347 1328.85 0.00 0 57119 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 427 -2.93 1.35 12 1.08 -446.00 965.00 2295 20250107 -43.05 475 20241115 175.16 2295 -43.05 20250107 976 33.91 20250114 2295 -43.05 20250107 475 175.16 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
5 20250516 130656 57 100.00 KOSDAQ 전기·전자 N N N N N 1333 -14 5 -1.04 420663188 316200 78.00 1330 1347 1319 1751 943 1347 1330.37 0.00 0 78441 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 435 -2.99 1.38 12 0.97 -446.00 965.00 2295 20250107 -41.92 475 20241115 180.63 2295 -41.92 20250107 976 36.58 20250114 2295 -41.92 20250107 475 180.63 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
6 20250516 120658 57 100.00 KOSDAQ 전기·전자 N N N N N 1325 -22 5 -1.63 366871014 275703 68.01 1330 1347 1319 1751 943 1347 1330.67 0.00 0 68250 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 433 -2.97 1.37 12 0.84 -446.00 965.00 2295 20250107 -42.27 475 20241115 178.95 2295 -42.27 20250107 976 35.76 20250114 2295 -42.27 20250107 475 178.95 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
7 20250516 110633 57 100.00 KOSDAQ 전기·전자 N N N N N 1332 -15 5 -1.11 283141722 212565 52.43 1330 1347 1325 1751 943 1347 1332.02 0.00 0 74973 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 435 -2.99 1.38 12 0.65 -446.00 965.00 2295 20250107 -41.96 475 20241115 180.42 2295 -41.96 20250107 976 36.48 20250114 2295 -41.96 20250107 475 180.42 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
8 20250516 100659 57 100.00 KOSDAQ 전기·전자 N N N N N 1342 -5 5 -0.37 224388505 168521 41.57 1330 1347 1325 1751 943 1347 1331.52 0.00 0 61141 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 438 -3.01 1.39 12 0.52 -446.00 965.00 2295 20250107 -41.53 475 20241115 182.53 2295 -41.53 20250107 976 37.50 20250114 2295 -41.53 20250107 475 182.53 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
9 20250516 090702 57 100.00 KOSDAQ 전기·전자 N N N N N 1343 -4 5 -0.30 17983753 13444 3.32 1330 1347 1329 1751 943 1347 1337.68 0.00 0 4797 1430 1388 1344 1302 1258 1366 1280 163 404 500 800 1 1 32658542 439 -3.01 1.39 12 0.04 -446.00 965.00 2295 20250107 -41.48 475 20241115 182.74 2295 -41.48 20250107 976 37.60 20250114 2295 -41.48 20250107 475 182.74 20241115 0.01 Y 123010 500 163 억 0 N N 0 N 00 N
10 20250515 160749 57 100.00 KOSDAQ 전기·전자 N N N N N 1347 -14 5 -1.03 541816433 402603 49.07 1370 1386 1300 1769 953 1361 1345.78 0.00 0 53442 1530 1445 1390 1305 1250 1418 1278 163 408 500 810 1 1 32658542 440 -3.02 1.40 12 1.23 -446.00 965.00 2295 20250107 -41.31 475 20241115 183.58 2295 -41.31 20250107 976 38.01 20250114 2295 -41.31 20250107 475 183.58 20241115 0.01 Y 123010 500 163 억 0 N N 4744 N 00 N
11 20250515 150757 57 100.00 KOSDAQ 전기·전자 N N N N N 1352 -9 5 -0.66 518791272 385527 46.99 1370 1386 1300 1769 953 1361 1345.67 0.00 0 52142 1530 1445 1390 1305 1250 1418 1278 163 408 500 810 1 1 32658542 442 -3.03 1.40 12 1.18 -446.00 965.00 2295 20250107 -41.09 475 20241115 184.63 2295 -41.09 20250107 976 38.52 20250114 2295 -41.09 20250107 475 184.63 20241115 0.01 Y 123010 500 163 억 0 N N 4744 N 00 N
12 20250515 140758 57 100.00 KOSDAQ 전기·전자 N N N N N 1358 -3 5 -0.22 483597762 359688 43.84 1370 1386 1300 1769 953 1361 1344.49 0.00 0 37471 1530 1445 1390 1305 1250 1418 1278 163 408 500 810 1 1 32658542 444 -3.04 1.41 12 1.10 -446.00 965.00 2295 20250107 -40.83 475 20241115 185.89 2295 -40.83 20250107 976 39.14 20250114 2295 -40.83 20250107 475 185.89 20241115 0.01 Y 123010 500 163 억 0 N N 4744 N 00 N