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
126730/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
20250516,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,-280,5,-2.43,271918300,23922,140.17,11540,11640,11260,15000,8080,11540,11366.87,1.27,0,-3666,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,957,27.87,1.75,12,0.28,404.00,6419.00,33800,20240507,-66.69,7950,20241210,41.64,16610,-32.21,20250122,9600,17.29,20250409,23350,-51.78,20240517,7950,41.64,20241210,2.67,Y,126730,500,42 억,,108381,N,N,1138,N,00,N
20250516,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11280,-260,5,-2.25,261602130,23007,134.80,11540,11640,11260,15000,8080,11540,11370.55,1.27,0,-3281,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,959,27.92,1.76,12,0.27,404.00,6419.00,33800,20240507,-66.63,7950,20241210,41.89,16610,-32.09,20250122,9600,17.50,20250409,23350,-51.69,20240517,7950,41.89,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-250,5,-2.17,223997040,19672,115.26,11540,11640,11290,15000,8080,11540,11386.59,1.27,0,-4436,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,960,27.95,1.76,12,0.23,404.00,6419.00,33800,20240507,-66.60,7950,20241210,42.01,16610,-32.03,20250122,9600,17.60,20250409,23350,-51.65,20240517,7950,42.01,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-170,5,-1.47,169805380,14886,87.22,11540,11640,11330,15000,8080,11540,11407.05,1.27,0,-4534,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,967,28.14,1.77,12,0.18,404.00,6419.00,33800,20240507,-66.36,7950,20241210,43.02,16610,-31.55,20250122,9600,18.44,20250409,23350,-51.31,20240517,7950,43.02,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,120704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11370,-170,5,-1.47,113213210,9902,58.02,11540,11640,11350,15000,8080,11540,11433.37,1.27,0,-3681,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,967,28.14,1.77,12,0.12,404.00,6419.00,33800,20240507,-66.36,7950,20241210,43.02,16610,-31.55,20250122,9600,18.44,20250409,23350,-51.31,20240517,7950,43.02,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,-120,5,-1.04,87162400,7613,44.61,11540,11640,11350,15000,8080,11540,11449.15,1.27,0,-2589,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,971,28.27,1.78,12,0.09,404.00,6419.00,33800,20240507,-66.21,7950,20241210,43.65,16610,-31.25,20250122,9600,18.96,20250409,23350,-51.09,20240517,7950,43.65,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11380,-160,5,-1.39,67854080,5919,34.68,11540,11640,11350,15000,8080,11540,11463.77,1.27,0,-3561,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,968,28.17,1.77,12,0.07,404.00,6419.00,33800,20240507,-66.33,7950,20241210,43.14,16610,-31.49,20250122,9600,18.54,20250409,23350,-51.26,20240517,7950,43.14,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250516,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,0,3,0.00,4500600,390,2.29,11540,11540,11540,15000,8080,11540,11540.00,1.27,0,-54,12153,11846,11653,11346,11153,11750,11250,43,3460,500,7380,10,1,8503460,981,28.56,1.80,12,0.00,404.00,6419.00,33800,20240507,-65.86,7950,20241210,45.16,16610,-30.52,20250122,9600,20.21,20250409,23350,-50.58,20240517,7950,45.16,20241210,2.67,Y,126730,500,42 억,,108381,N,N,696,N,00,N
20250515,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11540,-110,5,-0.94,197174920,17026,74.94,11960,11960,11460,15140,8160,11650,11580.85,1.31,0,-2819,12190,11920,11740,11470,11290,11830,11380,43,3490,500,7450,10,1,8503460,981,28.56,1.80,12,0.20,404.00,6419.00,33800,20240507,-65.86,7950,20241210,45.16,16610,-30.52,20250122,9600,20.21,20250409,23350,-50.58,20240517,7950,45.16,20241210,2.66,Y,126730,500,42 억,,111218,N,N,696,N,00,N
20250515,150802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11530,-120,5,-1.03,192259510,16600,73.07,11960,11960,11460,15140,8160,11650,11581.90,1.31,0,-2603,12190,11920,11740,11470,11290,11830,11380,43,3490,500,7450,10,1,8503460,980,28.54,1.80,12,0.20,404.00,6419.00,33800,20240507,-65.89,7950,20241210,45.03,16610,-30.58,20250122,9600,20.10,20250409,23350,-50.62,20240517,7950,45.03,20241210,2.66,Y,126730,500,42 억,,111218,N,N,1683,N,00,N
20250515,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11500,-150,5,-1.29,182961320,15792,69.51,11960,11960,11460,15140,8160,11650,11585.70,1.31,0,-2251,12190,11920,11740,11470,11290,11830,11380,43,3490,500,7450,10,1,8503460,978,28.47,1.79,12,0.19,404.00,6419.00,33800,20240507,-65.98,7950,20241210,44.65,16610,-30.76,20250122,9600,19.79,20250409,23350,-50.75,20240517,7950,44.65,20241210,2.66,Y,126730,500,42 억,,111218,N,N,1683,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 160656 57 100.00 KOSDAQ 전기·전자 N N N N N 11260 -280 5 -2.43 271918300 23922 140.17 11540 11640 11260 15000 8080 11540 11366.87 1.27 0 -3666 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 957 27.87 1.75 12 0.28 404.00 6419.00 33800 20240507 -66.69 7950 20241210 41.64 16610 -32.21 20250122 9600 17.29 20250409 23350 -51.78 20240517 7950 41.64 20241210 2.67 Y 126730 500 42 억 108381 N N 1138 N 00 N
3 20250516 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 11280 -260 5 -2.25 261602130 23007 134.80 11540 11640 11260 15000 8080 11540 11370.55 1.27 0 -3281 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 959 27.92 1.76 12 0.27 404.00 6419.00 33800 20240507 -66.63 7950 20241210 41.89 16610 -32.09 20250122 9600 17.50 20250409 23350 -51.69 20240517 7950 41.89 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
4 20250516 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -250 5 -2.17 223997040 19672 115.26 11540 11640 11290 15000 8080 11540 11386.59 1.27 0 -4436 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 960 27.95 1.76 12 0.23 404.00 6419.00 33800 20240507 -66.60 7950 20241210 42.01 16610 -32.03 20250122 9600 17.60 20250409 23350 -51.65 20240517 7950 42.01 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
5 20250516 130701 57 100.00 KOSDAQ 전기·전자 N N N N N 11370 -170 5 -1.47 169805380 14886 87.22 11540 11640 11330 15000 8080 11540 11407.05 1.27 0 -4534 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 967 28.14 1.77 12 0.18 404.00 6419.00 33800 20240507 -66.36 7950 20241210 43.02 16610 -31.55 20250122 9600 18.44 20250409 23350 -51.31 20240517 7950 43.02 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
6 20250516 120704 57 100.00 KOSDAQ 전기·전자 N N N N N 11370 -170 5 -1.47 113213210 9902 58.02 11540 11640 11350 15000 8080 11540 11433.37 1.27 0 -3681 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 967 28.14 1.77 12 0.12 404.00 6419.00 33800 20240507 -66.36 7950 20241210 43.02 16610 -31.55 20250122 9600 18.44 20250409 23350 -51.31 20240517 7950 43.02 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
7 20250516 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 -120 5 -1.04 87162400 7613 44.61 11540 11640 11350 15000 8080 11540 11449.15 1.27 0 -2589 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 971 28.27 1.78 12 0.09 404.00 6419.00 33800 20240507 -66.21 7950 20241210 43.65 16610 -31.25 20250122 9600 18.96 20250409 23350 -51.09 20240517 7950 43.65 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
8 20250516 100703 57 100.00 KOSDAQ 전기·전자 N N N N N 11380 -160 5 -1.39 67854080 5919 34.68 11540 11640 11350 15000 8080 11540 11463.77 1.27 0 -3561 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 968 28.17 1.77 12 0.07 404.00 6419.00 33800 20240507 -66.33 7950 20241210 43.14 16610 -31.49 20250122 9600 18.54 20250409 23350 -51.26 20240517 7950 43.14 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
9 20250516 090707 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 0 3 0.00 4500600 390 2.29 11540 11540 11540 15000 8080 11540 11540.00 1.27 0 -54 12153 11846 11653 11346 11153 11750 11250 43 3460 500 7380 10 1 8503460 981 28.56 1.80 12 0.00 404.00 6419.00 33800 20240507 -65.86 7950 20241210 45.16 16610 -30.52 20250122 9600 20.21 20250409 23350 -50.58 20240517 7950 45.16 20241210 2.67 Y 126730 500 42 억 108381 N N 696 N 00 N
10 20250515 160754 57 100.00 KOSDAQ 전기·전자 N N N N N 11540 -110 5 -0.94 197174920 17026 74.94 11960 11960 11460 15140 8160 11650 11580.85 1.31 0 -2819 12190 11920 11740 11470 11290 11830 11380 43 3490 500 7450 10 1 8503460 981 28.56 1.80 12 0.20 404.00 6419.00 33800 20240507 -65.86 7950 20241210 45.16 16610 -30.52 20250122 9600 20.21 20250409 23350 -50.58 20240517 7950 45.16 20241210 2.66 Y 126730 500 42 억 111218 N N 696 N 00 N
11 20250515 150802 57 100.00 KOSDAQ 전기·전자 N N N N N 11530 -120 5 -1.03 192259510 16600 73.07 11960 11960 11460 15140 8160 11650 11581.90 1.31 0 -2603 12190 11920 11740 11470 11290 11830 11380 43 3490 500 7450 10 1 8503460 980 28.54 1.80 12 0.20 404.00 6419.00 33800 20240507 -65.89 7950 20241210 45.03 16610 -30.58 20250122 9600 20.10 20250409 23350 -50.62 20240517 7950 45.03 20241210 2.66 Y 126730 500 42 억 111218 N N 1683 N 00 N
12 20250515 140804 57 100.00 KOSDAQ 전기·전자 N N N N N 11500 -150 5 -1.29 182961320 15792 69.51 11960 11960 11460 15140 8160 11650 11585.70 1.31 0 -2251 12190 11920 11740 11470 11290 11830 11380 43 3490 500 7450 10 1 8503460 978 28.47 1.79 12 0.19 404.00 6419.00 33800 20240507 -65.98 7950 20241210 44.65 16610 -30.76 20250122 9600 19.79 20250409 23350 -50.75 20240517 7950 44.65 20241210 2.66 Y 126730 500 42 억 111218 N N 1683 N 00 N