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
123860/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
20250516,160653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19400,-10,5,-0.05,773054665,40155,51.36,19200,19450,19000,25200,13590,19410,19251.77,5.01,0,2485,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2352,12.44,3.23,12,0.33,1559.00,5997.00,35050,20240624,-44.65,17180,20240805,12.92,23400,-17.09,20250120,17790,9.05,20250409,35050,-44.65,20240624,17180,12.92,20240805,2.38,Y,123860,500,60 억,,607331,N,N,3973,N,00,N
20250516,150705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19430,20,2,0.10,743081605,38608,49.38,19200,19450,19000,25200,13590,19410,19246.83,5.01,0,1832,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2356,12.46,3.24,12,0.32,1559.00,5997.00,35050,20240624,-44.56,17180,20240805,13.10,23400,-16.97,20250120,17790,9.22,20250409,35050,-44.56,20240624,17180,13.10,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,140700,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19290,-120,5,-0.62,616511655,32078,41.03,19200,19410,19000,25200,13590,19410,19219.14,5.01,0,1292,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2339,12.37,3.22,12,0.26,1559.00,5997.00,35050,20240624,-44.96,17180,20240805,12.28,23400,-17.56,20250120,17790,8.43,20250409,35050,-44.96,20240624,17180,12.28,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,130658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19290,-120,5,-0.62,563656985,29338,37.52,19200,19410,19000,25200,13590,19410,19212.52,5.01,0,1462,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2339,12.37,3.22,12,0.24,1559.00,5997.00,35050,20240624,-44.96,17180,20240805,12.28,23400,-17.56,20250120,17790,8.43,20250409,35050,-44.96,20240624,17180,12.28,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,120701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19220,-190,5,-0.98,495505375,25794,32.99,19200,19410,19000,25200,13590,19410,19210.10,5.01,0,347,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2330,12.33,3.20,12,0.21,1559.00,5997.00,35050,20240624,-45.16,17180,20240805,11.87,23400,-17.86,20250120,17790,8.04,20250409,35050,-45.16,20240624,17180,11.87,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,110635,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19300,-110,5,-0.57,414854550,21611,27.64,19200,19410,19000,25200,13590,19410,19196.45,5.01,0,-941,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2340,12.38,3.22,12,0.18,1559.00,5997.00,35050,20240624,-44.94,17180,20240805,12.34,23400,-17.52,20250120,17790,8.49,20250409,35050,-44.94,20240624,17180,12.34,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,100701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19340,-70,5,-0.36,351453130,18335,23.45,19200,19360,19000,25200,13590,19410,19168.43,5.01,0,-937,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2345,12.41,3.22,12,0.15,1559.00,5997.00,35050,20240624,-44.82,17180,20240805,12.57,23400,-17.35,20250120,17790,8.71,20250409,35050,-44.82,20240624,17180,12.57,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250516,090705,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19170,-240,5,-1.24,150094130,7862,10.06,19200,19310,19000,25200,13590,19410,19091.09,5.01,0,-3953,20603,20006,19503,18906,18403,19755,18655,61,5790,500,13580,10,1,12123415,2324,12.30,3.20,12,0.06,1559.00,5997.00,35050,20240624,-45.31,17180,20240805,11.58,23400,-18.08,20250120,17790,7.76,20250409,35050,-45.31,20240624,17180,11.58,20240805,2.38,Y,123860,500,60 억,,607331,N,N,1732,N,00,N
20250515,160751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19410,0,3,0.00,1544291845,78189,148.77,19700,20100,19000,25200,13590,19410,19750.76,4.81,0,23432,19943,19676,19463,19196,18983,19810,19330,61,5790,500,13580,10,1,12123415,2353,12.45,3.24,12,0.64,1559.00,5997.00,35050,20240624,-44.62,17180,20240805,12.98,23400,-17.05,20250120,17790,9.11,20250409,35050,-44.62,20240624,17180,12.98,20240805,2.32,Y,123860,500,60 억,,583225,N,N,1732,N,00,N
20250515,150759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19500,90,2,0.46,1507417455,76290,145.16,19700,20100,19000,25200,13590,19410,19759.04,4.81,0,23629,19943,19676,19463,19196,18983,19810,19330,61,5790,500,13580,10,1,12123415,2364,12.51,3.25,12,0.63,1559.00,5997.00,35050,20240624,-44.37,17180,20240805,13.50,23400,-16.67,20250120,17790,9.61,20250409,35050,-44.37,20240624,17180,13.50,20240805,2.32,Y,123860,500,60 억,,583225,N,N,2303,N,00,N
20250515,140801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19580,170,2,0.88,1344292215,67914,129.22,19700,20100,19000,25200,13590,19410,19794.04,4.81,0,20615,19943,19676,19463,19196,18983,19810,19330,61,5790,500,13580,10,1,12123415,2374,12.56,3.26,12,0.56,1559.00,5997.00,35050,20240624,-44.14,17180,20240805,13.97,23400,-16.32,20250120,17790,10.06,20250409,35050,-44.14,20240624,17180,13.97,20240805,2.32,Y,123860,500,60 억,,583225,N,N,2303,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 160653 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19400 -10 5 -0.05 773054665 40155 51.36 19200 19450 19000 25200 13590 19410 19251.77 5.01 0 2485 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2352 12.44 3.23 12 0.33 1559.00 5997.00 35050 20240624 -44.65 17180 20240805 12.92 23400 -17.09 20250120 17790 9.05 20250409 35050 -44.65 20240624 17180 12.92 20240805 2.38 Y 123860 500 60 억 607331 N N 3973 N 00 N
3 20250516 150705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19430 20 2 0.10 743081605 38608 49.38 19200 19450 19000 25200 13590 19410 19246.83 5.01 0 1832 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2356 12.46 3.24 12 0.32 1559.00 5997.00 35050 20240624 -44.56 17180 20240805 13.10 23400 -16.97 20250120 17790 9.22 20250409 35050 -44.56 20240624 17180 13.10 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
4 20250516 140700 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19290 -120 5 -0.62 616511655 32078 41.03 19200 19410 19000 25200 13590 19410 19219.14 5.01 0 1292 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2339 12.37 3.22 12 0.26 1559.00 5997.00 35050 20240624 -44.96 17180 20240805 12.28 23400 -17.56 20250120 17790 8.43 20250409 35050 -44.96 20240624 17180 12.28 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
5 20250516 130658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19290 -120 5 -0.62 563656985 29338 37.52 19200 19410 19000 25200 13590 19410 19212.52 5.01 0 1462 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2339 12.37 3.22 12 0.24 1559.00 5997.00 35050 20240624 -44.96 17180 20240805 12.28 23400 -17.56 20250120 17790 8.43 20250409 35050 -44.96 20240624 17180 12.28 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
6 20250516 120701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19220 -190 5 -0.98 495505375 25794 32.99 19200 19410 19000 25200 13590 19410 19210.10 5.01 0 347 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2330 12.33 3.20 12 0.21 1559.00 5997.00 35050 20240624 -45.16 17180 20240805 11.87 23400 -17.86 20250120 17790 8.04 20250409 35050 -45.16 20240624 17180 11.87 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
7 20250516 110635 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19300 -110 5 -0.57 414854550 21611 27.64 19200 19410 19000 25200 13590 19410 19196.45 5.01 0 -941 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2340 12.38 3.22 12 0.18 1559.00 5997.00 35050 20240624 -44.94 17180 20240805 12.34 23400 -17.52 20250120 17790 8.49 20250409 35050 -44.94 20240624 17180 12.34 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
8 20250516 100701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19340 -70 5 -0.36 351453130 18335 23.45 19200 19360 19000 25200 13590 19410 19168.43 5.01 0 -937 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2345 12.41 3.22 12 0.15 1559.00 5997.00 35050 20240624 -44.82 17180 20240805 12.57 23400 -17.35 20250120 17790 8.71 20250409 35050 -44.82 20240624 17180 12.57 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
9 20250516 090705 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19170 -240 5 -1.24 150094130 7862 10.06 19200 19310 19000 25200 13590 19410 19091.09 5.01 0 -3953 20603 20006 19503 18906 18403 19755 18655 61 5790 500 13580 10 1 12123415 2324 12.30 3.20 12 0.06 1559.00 5997.00 35050 20240624 -45.31 17180 20240805 11.58 23400 -18.08 20250120 17790 7.76 20250409 35050 -45.31 20240624 17180 11.58 20240805 2.38 Y 123860 500 60 억 607331 N N 1732 N 00 N
10 20250515 160751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19410 0 3 0.00 1544291845 78189 148.77 19700 20100 19000 25200 13590 19410 19750.76 4.81 0 23432 19943 19676 19463 19196 18983 19810 19330 61 5790 500 13580 10 1 12123415 2353 12.45 3.24 12 0.64 1559.00 5997.00 35050 20240624 -44.62 17180 20240805 12.98 23400 -17.05 20250120 17790 9.11 20250409 35050 -44.62 20240624 17180 12.98 20240805 2.32 Y 123860 500 60 억 583225 N N 1732 N 00 N
11 20250515 150759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19500 90 2 0.46 1507417455 76290 145.16 19700 20100 19000 25200 13590 19410 19759.04 4.81 0 23629 19943 19676 19463 19196 18983 19810 19330 61 5790 500 13580 10 1 12123415 2364 12.51 3.25 12 0.63 1559.00 5997.00 35050 20240624 -44.37 17180 20240805 13.50 23400 -16.67 20250120 17790 9.61 20250409 35050 -44.37 20240624 17180 13.50 20240805 2.32 Y 123860 500 60 억 583225 N N 2303 N 00 N
12 20250515 140801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 19580 170 2 0.88 1344292215 67914 129.22 19700 20100 19000 25200 13590 19410 19794.04 4.81 0 20615 19943 19676 19463 19196 18983 19810 19330 61 5790 500 13580 10 1 12123415 2374 12.56 3.26 12 0.56 1559.00 5997.00 35050 20240624 -44.14 17180 20240805 13.97 23400 -16.32 20250120 17790 10.06 20250409 35050 -44.14 20240624 17180 13.97 20240805 2.32 Y 123860 500 60 억 583225 N N 2303 N 00 N