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
126340/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
20250516,160655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29050,-250,5,-0.85,785919700,26997,45.62,29300,29650,28800,38050,20550,29300,29111.52,2.11,0,-2759,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1851,-20.36,1.97,12,0.42,-1427.00,14719.00,58900,20240523,-50.68,21000,20250407,38.33,31700,-8.36,20250120,21000,38.33,20250407,61700,-52.92,20240523,21000,38.33,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1545,N,00,N
20250516,150706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29000,-300,5,-1.02,747642000,25678,43.39,29300,29650,28800,38050,20550,29300,29116.05,2.11,0,-2138,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1848,-20.32,1.97,12,0.40,-1427.00,14719.00,58900,20240523,-50.76,21000,20250407,38.10,31700,-8.52,20250120,21000,38.10,20250407,61700,-53.00,20240523,21000,38.10,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,140701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29100,-200,5,-0.68,691218150,23736,40.11,29300,29650,28800,38050,20550,29300,29121.09,2.11,0,-1905,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1854,-20.39,1.98,12,0.37,-1427.00,14719.00,58900,20240523,-50.59,21000,20250407,38.57,31700,-8.20,20250120,21000,38.57,20250407,61700,-52.84,20240523,21000,38.57,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,130659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29150,-150,5,-0.51,611196500,20977,35.45,29300,29650,28800,38050,20550,29300,29136.51,2.11,0,-1488,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1858,-20.43,1.98,12,0.33,-1427.00,14719.00,58900,20240523,-50.51,21000,20250407,38.81,31700,-8.04,20250120,21000,38.81,20250407,61700,-52.76,20240523,21000,38.81,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,120702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28850,-450,5,-1.54,581418850,19950,33.71,29300,29650,28800,38050,20550,29300,29143.80,2.11,0,-1354,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1838,-20.22,1.96,12,0.31,-1427.00,14719.00,58900,20240523,-51.02,21000,20250407,37.38,31700,-8.99,20250120,21000,37.38,20250407,61700,-53.24,20240523,21000,37.38,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,110636,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28950,-350,5,-1.19,482418900,16531,27.94,29300,29650,28900,38050,20550,29300,29182.68,2.11,0,-1149,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1845,-20.29,1.97,12,0.26,-1427.00,14719.00,58900,20240523,-50.85,21000,20250407,37.86,31700,-8.68,20250120,21000,37.86,20250407,61700,-53.08,20240523,21000,37.86,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,100702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29000,-300,5,-1.02,371734700,12713,21.48,29300,29650,29000,38050,20550,29300,29240.52,2.11,0,-1946,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1848,-20.32,1.97,12,0.20,-1427.00,14719.00,58900,20240523,-50.76,21000,20250407,38.10,31700,-8.52,20250120,21000,38.10,20250407,61700,-53.00,20240523,21000,38.10,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250516,090706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29300,0,3,0.00,103936900,3552,6.00,29300,29400,29000,38050,20550,29300,29261.51,2.11,0,86,31433,30366,29183,28116,26933,30900,28650,32,8750,500,20510,50,1,6372438,1867,-20.53,1.99,12,0.06,-1427.00,14719.00,58900,20240523,-50.25,21000,20250407,39.52,31700,-7.57,20250120,21000,39.52,20250407,61700,-52.51,20240523,21000,39.52,20250407,1.20,Y,126340,500,31 억,,134433,N,N,1432,N,00,N
20250515,160753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29300,1000,2,3.53,1743255675,59174,173.43,28300,30250,28000,36750,19850,28300,29459.84,2.15,0,-2828,29366,28832,27766,27232,26166,29100,27500,32,8450,500,19810,50,1,6372438,1867,-20.53,1.99,12,0.93,-1427.00,14719.00,58900,20240523,-50.25,21000,20250407,39.52,31700,-7.57,20250120,21000,39.52,20250407,61700,-52.51,20240523,21000,39.52,20250407,1.24,Y,126340,500,31 억,,137304,N,N,1432,N,00,N
20250515,150801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29450,1150,2,4.06,1701833525,57761,169.29,28300,30250,28000,36750,19850,28300,29463.37,2.15,0,-2787,29366,28832,27766,27232,26166,29100,27500,32,8450,500,19810,50,1,6372438,1877,-20.64,2.00,12,0.91,-1427.00,14719.00,58900,20240523,-50.00,21000,20250407,40.24,31700,-7.10,20250120,21000,40.24,20250407,61700,-52.27,20240523,21000,40.24,20250407,1.24,Y,126340,500,31 억,,137304,N,N,2092,N,00,N
20250515,140802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29450,1150,2,4.06,1615991125,54843,160.74,28300,30250,28000,36750,19850,28300,29465.77,2.15,0,-3591,29366,28832,27766,27232,26166,29100,27500,32,8450,500,19810,50,1,6372438,1877,-20.64,2.00,12,0.86,-1427.00,14719.00,58900,20240523,-50.00,21000,20250407,40.24,31700,-7.10,20250120,21000,40.24,20250407,61700,-52.27,20240523,21000,40.24,20250407,1.24,Y,126340,500,31 억,,137304,N,N,2092,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 160655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29050 -250 5 -0.85 785919700 26997 45.62 29300 29650 28800 38050 20550 29300 29111.52 2.11 0 -2759 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1851 -20.36 1.97 12 0.42 -1427.00 14719.00 58900 20240523 -50.68 21000 20250407 38.33 31700 -8.36 20250120 21000 38.33 20250407 61700 -52.92 20240523 21000 38.33 20250407 1.20 Y 126340 500 31 억 134433 N N 1545 N 00 N
3 20250516 150706 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29000 -300 5 -1.02 747642000 25678 43.39 29300 29650 28800 38050 20550 29300 29116.05 2.11 0 -2138 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1848 -20.32 1.97 12 0.40 -1427.00 14719.00 58900 20240523 -50.76 21000 20250407 38.10 31700 -8.52 20250120 21000 38.10 20250407 61700 -53.00 20240523 21000 38.10 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
4 20250516 140701 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29100 -200 5 -0.68 691218150 23736 40.11 29300 29650 28800 38050 20550 29300 29121.09 2.11 0 -1905 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1854 -20.39 1.98 12 0.37 -1427.00 14719.00 58900 20240523 -50.59 21000 20250407 38.57 31700 -8.20 20250120 21000 38.57 20250407 61700 -52.84 20240523 21000 38.57 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
5 20250516 130659 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29150 -150 5 -0.51 611196500 20977 35.45 29300 29650 28800 38050 20550 29300 29136.51 2.11 0 -1488 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1858 -20.43 1.98 12 0.33 -1427.00 14719.00 58900 20240523 -50.51 21000 20250407 38.81 31700 -8.04 20250120 21000 38.81 20250407 61700 -52.76 20240523 21000 38.81 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
6 20250516 120702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28850 -450 5 -1.54 581418850 19950 33.71 29300 29650 28800 38050 20550 29300 29143.80 2.11 0 -1354 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1838 -20.22 1.96 12 0.31 -1427.00 14719.00 58900 20240523 -51.02 21000 20250407 37.38 31700 -8.99 20250120 21000 37.38 20250407 61700 -53.24 20240523 21000 37.38 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
7 20250516 110636 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 28950 -350 5 -1.19 482418900 16531 27.94 29300 29650 28900 38050 20550 29300 29182.68 2.11 0 -1149 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1845 -20.29 1.97 12 0.26 -1427.00 14719.00 58900 20240523 -50.85 21000 20250407 37.86 31700 -8.68 20250120 21000 37.86 20250407 61700 -53.08 20240523 21000 37.86 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
8 20250516 100702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29000 -300 5 -1.02 371734700 12713 21.48 29300 29650 29000 38050 20550 29300 29240.52 2.11 0 -1946 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1848 -20.32 1.97 12 0.20 -1427.00 14719.00 58900 20240523 -50.76 21000 20250407 38.10 31700 -8.52 20250120 21000 38.10 20250407 61700 -53.00 20240523 21000 38.10 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
9 20250516 090706 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29300 0 3 0.00 103936900 3552 6.00 29300 29400 29000 38050 20550 29300 29261.51 2.11 0 86 31433 30366 29183 28116 26933 30900 28650 32 8750 500 20510 50 1 6372438 1867 -20.53 1.99 12 0.06 -1427.00 14719.00 58900 20240523 -50.25 21000 20250407 39.52 31700 -7.57 20250120 21000 39.52 20250407 61700 -52.51 20240523 21000 39.52 20250407 1.20 Y 126340 500 31 억 134433 N N 1432 N 00 N
10 20250515 160753 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29300 1000 2 3.53 1743255675 59174 173.43 28300 30250 28000 36750 19850 28300 29459.84 2.15 0 -2828 29366 28832 27766 27232 26166 29100 27500 32 8450 500 19810 50 1 6372438 1867 -20.53 1.99 12 0.93 -1427.00 14719.00 58900 20240523 -50.25 21000 20250407 39.52 31700 -7.57 20250120 21000 39.52 20250407 61700 -52.51 20240523 21000 39.52 20250407 1.24 Y 126340 500 31 억 137304 N N 1432 N 00 N
11 20250515 150801 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29450 1150 2 4.06 1701833525 57761 169.29 28300 30250 28000 36750 19850 28300 29463.37 2.15 0 -2787 29366 28832 27766 27232 26166 29100 27500 32 8450 500 19810 50 1 6372438 1877 -20.64 2.00 12 0.91 -1427.00 14719.00 58900 20240523 -50.00 21000 20250407 40.24 31700 -7.10 20250120 21000 40.24 20250407 61700 -52.27 20240523 21000 40.24 20250407 1.24 Y 126340 500 31 억 137304 N N 2092 N 00 N
12 20250515 140802 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29450 1150 2 4.06 1615991125 54843 160.74 28300 30250 28000 36750 19850 28300 29465.77 2.15 0 -3591 29366 28832 27766 27232 26166 29100 27500 32 8450 500 19810 50 1 6372438 1877 -20.64 2.00 12 0.86 -1427.00 14719.00 58900 20240523 -50.00 21000 20250407 40.24 31700 -7.10 20250120 21000 40.24 20250407 61700 -52.27 20240523 21000 40.24 20250407 1.24 Y 126340 500 31 억 137304 N N 2092 N 00 N