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
127980/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
20250516,160657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-160,5,-2.65,45609750,7760,472.59,5970,5970,5850,7830,4230,6030,5877.55,0.20,0,142,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,695,15.33,1.50,12,0.07,383.00,3919.00,9580,20240507,-38.73,5420,20250407,8.30,6440,-8.85,20250217,5420,8.30,20250407,9170,-35.99,20240709,5420,8.30,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-150,5,-2.49,44457510,7564,460.66,5970,5970,5850,7830,4230,6030,5877.51,0.20,0,307,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,696,15.35,1.50,12,0.06,383.00,3919.00,9580,20240507,-38.62,5420,20250407,8.49,6440,-8.70,20250217,5420,8.49,20250407,9170,-35.88,20240709,5420,8.49,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-140,5,-2.32,24940670,4234,257.86,5970,5970,5860,7830,4230,6030,5890.57,0.20,0,308,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,697,15.38,1.50,12,0.04,383.00,3919.00,9580,20240507,-38.52,5420,20250407,8.67,6440,-8.54,20250217,5420,8.67,20250407,9170,-35.77,20240709,5420,8.67,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,130702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-150,5,-2.49,22587600,3834,233.50,5970,5970,5860,7830,4230,6030,5891.39,0.20,0,422,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,696,15.35,1.50,12,0.03,383.00,3919.00,9580,20240507,-38.62,5420,20250407,8.49,6440,-8.70,20250217,5420,8.49,20250407,9170,-35.88,20240709,5420,8.49,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-140,5,-2.32,18882610,3203,195.07,5970,5970,5860,7830,4230,6030,5895.29,0.20,0,422,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,697,15.38,1.50,12,0.03,383.00,3919.00,9580,20240507,-38.52,5420,20250407,8.67,6440,-8.54,20250217,5420,8.67,20250407,9170,-35.77,20240709,5420,8.67,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-120,5,-1.99,18210430,3089,188.12,5970,5970,5860,7830,4230,6030,5895.25,0.20,0,422,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,700,15.43,1.51,12,0.03,383.00,3919.00,9580,20240507,-38.31,5420,20250407,9.04,6440,-8.23,20250217,5420,9.04,20250407,9170,-35.55,20240709,5420,9.04,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,100704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,-120,5,-1.99,17933120,3042,185.26,5970,5970,5860,7830,4230,6030,5895.17,0.20,0,422,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,700,15.43,1.51,12,0.03,383.00,3919.00,9580,20240507,-38.31,5420,20250407,9.04,6440,-8.23,20250217,5420,9.04,20250407,9170,-35.55,20240709,5420,9.04,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250516,090708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5970,-60,5,-1.00,65670,11,0.67,5970,5970,5970,7830,4230,6030,5970.00,0.20,0,0,6150,6090,6020,5960,5890,6055,5925,12,1800,100,3850,10,1,11840684,707,15.59,1.52,12,0.00,383.00,3919.00,9580,20240507,-37.68,5420,20250407,10.15,6440,-7.30,20250217,5420,10.15,20250407,9170,-34.90,20240709,5420,10.15,20250407,0.45,Y,127980,100,11 억,,23190,N,N,0,N,00,N
20250515,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-10,5,-0.17,9825230,1642,78.19,6080,6080,5950,7850,4230,6040,5983.70,0.20,0,-7,6126,6082,6016,5972,5906,6105,5995,12,1810,100,3860,10,1,11840684,714,15.74,1.54,12,0.01,383.00,3919.00,9580,20240507,-37.06,5420,20250407,11.25,6440,-6.37,20250217,5420,11.25,20250407,9170,-34.24,20240709,5420,11.25,20250407,0.45,Y,127980,100,11 억,,23226,N,N,0,N,00,N
20250515,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6020,-20,5,-0.33,9330600,1559,74.24,6080,6080,5950,7850,4230,6040,5984.99,0.20,0,-7,6126,6082,6016,5972,5906,6105,5995,12,1810,100,3860,10,1,11840684,713,15.72,1.54,12,0.01,383.00,3919.00,9580,20240507,-37.16,5420,20250407,11.07,6440,-6.52,20250217,5420,11.07,20250407,9170,-34.35,20240709,5420,11.07,20250407,0.45,Y,127980,100,11 억,,23226,N,N,0,N,00,N
20250515,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6040,0,3,0.00,8905880,1488,70.86,6080,6080,5950,7850,4230,6040,5985.13,0.20,0,-7,6126,6082,6016,5972,5906,6105,5995,12,1810,100,3860,10,1,11840684,715,15.77,1.54,12,0.01,383.00,3919.00,9580,20240507,-36.95,5420,20250407,11.44,6440,-6.21,20250217,5420,11.44,20250407,9170,-34.13,20240709,5420,11.44,20250407,0.45,Y,127980,100,11 억,,23226,N,N,0,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 160657 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -160 5 -2.65 45609750 7760 472.59 5970 5970 5850 7830 4230 6030 5877.55 0.20 0 142 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 695 15.33 1.50 12 0.07 383.00 3919.00 9580 20240507 -38.73 5420 20250407 8.30 6440 -8.85 20250217 5420 8.30 20250407 9170 -35.99 20240709 5420 8.30 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
3 20250516 150709 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -150 5 -2.49 44457510 7564 460.66 5970 5970 5850 7830 4230 6030 5877.51 0.20 0 307 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 696 15.35 1.50 12 0.06 383.00 3919.00 9580 20240507 -38.62 5420 20250407 8.49 6440 -8.70 20250217 5420 8.49 20250407 9170 -35.88 20240709 5420 8.49 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
4 20250516 140703 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -140 5 -2.32 24940670 4234 257.86 5970 5970 5860 7830 4230 6030 5890.57 0.20 0 308 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 697 15.38 1.50 12 0.04 383.00 3919.00 9580 20240507 -38.52 5420 20250407 8.67 6440 -8.54 20250217 5420 8.67 20250407 9170 -35.77 20240709 5420 8.67 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
5 20250516 130702 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -150 5 -2.49 22587600 3834 233.50 5970 5970 5860 7830 4230 6030 5891.39 0.20 0 422 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 696 15.35 1.50 12 0.03 383.00 3919.00 9580 20240507 -38.62 5420 20250407 8.49 6440 -8.70 20250217 5420 8.49 20250407 9170 -35.88 20240709 5420 8.49 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
6 20250516 120705 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -140 5 -2.32 18882610 3203 195.07 5970 5970 5860 7830 4230 6030 5895.29 0.20 0 422 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 697 15.38 1.50 12 0.03 383.00 3919.00 9580 20240507 -38.52 5420 20250407 8.67 6440 -8.54 20250217 5420 8.67 20250407 9170 -35.77 20240709 5420 8.67 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
7 20250516 110639 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 -120 5 -1.99 18210430 3089 188.12 5970 5970 5860 7830 4230 6030 5895.25 0.20 0 422 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 700 15.43 1.51 12 0.03 383.00 3919.00 9580 20240507 -38.31 5420 20250407 9.04 6440 -8.23 20250217 5420 9.04 20250407 9170 -35.55 20240709 5420 9.04 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
8 20250516 100704 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 -120 5 -1.99 17933120 3042 185.26 5970 5970 5860 7830 4230 6030 5895.17 0.20 0 422 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 700 15.43 1.51 12 0.03 383.00 3919.00 9580 20240507 -38.31 5420 20250407 9.04 6440 -8.23 20250217 5420 9.04 20250407 9170 -35.55 20240709 5420 9.04 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
9 20250516 090708 57 100.00 KOSDAQ 전기·전자 N N N N N 5970 -60 5 -1.00 65670 11 0.67 5970 5970 5970 7830 4230 6030 5970.00 0.20 0 0 6150 6090 6020 5960 5890 6055 5925 12 1800 100 3850 10 1 11840684 707 15.59 1.52 12 0.00 383.00 3919.00 9580 20240507 -37.68 5420 20250407 10.15 6440 -7.30 20250217 5420 10.15 20250407 9170 -34.90 20240709 5420 10.15 20250407 0.45 Y 127980 100 11 억 23190 N N 0 N 00 N
10 20250515 160755 57 100.00 KOSDAQ 전기·전자 N N N N N 6030 -10 5 -0.17 9825230 1642 78.19 6080 6080 5950 7850 4230 6040 5983.70 0.20 0 -7 6126 6082 6016 5972 5906 6105 5995 12 1810 100 3860 10 1 11840684 714 15.74 1.54 12 0.01 383.00 3919.00 9580 20240507 -37.06 5420 20250407 11.25 6440 -6.37 20250217 5420 11.25 20250407 9170 -34.24 20240709 5420 11.25 20250407 0.45 Y 127980 100 11 억 23226 N N 0 N 00 N
11 20250515 150803 57 100.00 KOSDAQ 전기·전자 N N N N N 6020 -20 5 -0.33 9330600 1559 74.24 6080 6080 5950 7850 4230 6040 5984.99 0.20 0 -7 6126 6082 6016 5972 5906 6105 5995 12 1810 100 3860 10 1 11840684 713 15.72 1.54 12 0.01 383.00 3919.00 9580 20240507 -37.16 5420 20250407 11.07 6440 -6.52 20250217 5420 11.07 20250407 9170 -34.35 20240709 5420 11.07 20250407 0.45 Y 127980 100 11 억 23226 N N 0 N 00 N
12 20250515 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 6040 0 3 0.00 8905880 1488 70.86 6080 6080 5950 7850 4230 6040 5985.13 0.20 0 -7 6126 6082 6016 5972 5906 6105 5995 12 1810 100 3860 10 1 11840684 715 15.77 1.54 12 0.01 383.00 3919.00 9580 20240507 -36.95 5420 20250407 11.44 6440 -6.21 20250217 5420 11.44 20250407 9170 -34.13 20240709 5420 11.44 20250407 0.45 Y 127980 100 11 억 23226 N N 0 N 00 N