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
148150/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
20250516,160715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6540,-450,5,-6.44,3054664110,461991,275.81,6970,7010,6450,9080,4900,6990,6611.97,8.66,0,69421,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2345,7.85,1.30,12,1.29,833.00,5023.00,13280,20240517,-50.75,5150,20240923,26.99,9950,-34.27,20250226,5700,14.74,20250409,13280,-50.75,20240517,5150,26.99,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,7561,N,00,N
20250516,150728,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,-480,5,-6.87,2968000645,448700,267.88,6970,7010,6450,9080,4900,6990,6614.67,8.66,0,69850,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2335,7.82,1.30,12,1.25,833.00,5023.00,13280,20240517,-50.98,5150,20240923,26.41,9950,-34.57,20250226,5700,14.21,20250409,13280,-50.98,20240517,5150,26.41,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,140722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6550,-440,5,-6.29,2541330585,383384,228.88,6970,7010,6450,9080,4900,6990,6628.68,8.66,0,39835,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2349,7.86,1.30,12,1.07,833.00,5023.00,13280,20240517,-50.68,5150,20240923,27.18,9950,-34.17,20250226,5700,14.91,20250409,13280,-50.68,20240517,5150,27.18,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,130720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6550,-440,5,-6.29,2286458745,344425,205.62,6970,7010,6450,9080,4900,6990,6638.48,8.66,0,28884,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2349,7.86,1.30,12,0.96,833.00,5023.00,13280,20240517,-50.68,5150,20240923,27.18,9950,-34.17,20250226,5700,14.91,20250409,13280,-50.68,20240517,5150,27.18,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,120724,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,-480,5,-6.87,1985809415,298375,178.13,6970,7010,6450,9080,4900,6990,6655.41,8.66,0,11717,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2335,7.82,1.30,12,0.83,833.00,5023.00,13280,20240517,-50.98,5150,20240923,26.41,9950,-34.57,20250226,5700,14.21,20250409,13280,-50.98,20240517,5150,26.41,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,110655,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6560,-430,5,-6.15,1433748910,213779,127.63,6970,7010,6560,9080,4900,6990,6706.69,8.66,0,-6486,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2352,7.88,1.31,12,0.60,833.00,5023.00,13280,20240517,-50.60,5150,20240923,27.38,9950,-34.07,20250226,5700,15.09,20250409,13280,-50.60,20240517,5150,27.38,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,100721,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6650,-340,5,-4.86,740665660,108914,65.02,6970,7010,6620,9080,4900,6990,6800.46,8.66,0,-16696,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2385,7.98,1.32,12,0.30,833.00,5023.00,13280,20240517,-49.92,5150,20240923,29.13,9950,-33.17,20250226,5700,16.67,20250409,13280,-49.92,20240517,5150,29.13,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250516,090727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6970,-20,5,-0.29,29598320,4249,2.54,6970,7010,6920,9080,4900,6990,6965.95,8.66,0,449,7343,7166,7073,6896,6803,7120,6850,179,2090,500,5030,10,1,35860429,2499,8.37,1.39,12,0.01,833.00,5023.00,13280,20240517,-47.52,5150,20240923,35.34,9950,-29.95,20250226,5700,22.28,20250409,13280,-47.52,20240517,5150,35.34,20240923,3.92,Y,148150,500,179 억,,3104772,N,N,10535,N,00,N
20250515,160816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6990,-310,5,-4.25,1186185315,167502,149.43,7240,7250,6980,9490,5110,7300,7081.76,8.78,0,-17340,7460,7380,7280,7200,7100,7330,7150,179,2190,500,5250,10,1,35860429,2507,8.39,1.39,12,0.47,833.00,5023.00,13280,20240517,-47.36,5150,20240923,35.73,9950,-29.75,20250226,5700,22.63,20250409,13280,-47.36,20240517,5150,35.73,20240923,3.99,Y,148150,500,179 억,,3148104,N,N,10418,N,00,N
20250515,150825,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7020,-280,5,-3.84,1125165815,158788,141.65,7240,7250,6980,9490,5110,7300,7085.96,8.78,0,-17732,7460,7380,7280,7200,7100,7330,7150,179,2190,500,5250,10,1,35860429,2517,8.43,1.40,12,0.44,833.00,5023.00,13280,20240517,-47.14,5150,20240923,36.31,9950,-29.45,20250226,5700,23.16,20250409,13280,-47.14,20240517,5150,36.31,20240923,3.99,Y,148150,500,179 억,,3148104,N,N,11410,N,00,N
20250515,140826,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7090,-210,5,-2.88,646469395,90691,80.91,7240,7250,7070,9490,5110,7300,7128.26,8.78,0,-15147,7460,7380,7280,7200,7100,7330,7150,179,2190,500,5250,10,1,35860429,2543,8.51,1.41,12,0.25,833.00,5023.00,13280,20240517,-46.61,5150,20240923,37.67,9950,-28.74,20250226,5700,24.39,20250409,13280,-46.61,20240517,5150,37.67,20240923,3.99,Y,148150,500,179 억,,3148104,N,N,11410,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 160715 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6540 -450 5 -6.44 3054664110 461991 275.81 6970 7010 6450 9080 4900 6990 6611.97 8.66 0 69421 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2345 7.85 1.30 12 1.29 833.00 5023.00 13280 20240517 -50.75 5150 20240923 26.99 9950 -34.27 20250226 5700 14.74 20250409 13280 -50.75 20240517 5150 26.99 20240923 3.92 Y 148150 500 179 억 3104772 N N 7561 N 00 N
3 20250516 150728 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6510 -480 5 -6.87 2968000645 448700 267.88 6970 7010 6450 9080 4900 6990 6614.67 8.66 0 69850 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2335 7.82 1.30 12 1.25 833.00 5023.00 13280 20240517 -50.98 5150 20240923 26.41 9950 -34.57 20250226 5700 14.21 20250409 13280 -50.98 20240517 5150 26.41 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
4 20250516 140722 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6550 -440 5 -6.29 2541330585 383384 228.88 6970 7010 6450 9080 4900 6990 6628.68 8.66 0 39835 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2349 7.86 1.30 12 1.07 833.00 5023.00 13280 20240517 -50.68 5150 20240923 27.18 9950 -34.17 20250226 5700 14.91 20250409 13280 -50.68 20240517 5150 27.18 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
5 20250516 130720 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6550 -440 5 -6.29 2286458745 344425 205.62 6970 7010 6450 9080 4900 6990 6638.48 8.66 0 28884 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2349 7.86 1.30 12 0.96 833.00 5023.00 13280 20240517 -50.68 5150 20240923 27.18 9950 -34.17 20250226 5700 14.91 20250409 13280 -50.68 20240517 5150 27.18 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
6 20250516 120724 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6510 -480 5 -6.87 1985809415 298375 178.13 6970 7010 6450 9080 4900 6990 6655.41 8.66 0 11717 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2335 7.82 1.30 12 0.83 833.00 5023.00 13280 20240517 -50.98 5150 20240923 26.41 9950 -34.57 20250226 5700 14.21 20250409 13280 -50.98 20240517 5150 26.41 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
7 20250516 110655 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6560 -430 5 -6.15 1433748910 213779 127.63 6970 7010 6560 9080 4900 6990 6706.69 8.66 0 -6486 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2352 7.88 1.31 12 0.60 833.00 5023.00 13280 20240517 -50.60 5150 20240923 27.38 9950 -34.07 20250226 5700 15.09 20250409 13280 -50.60 20240517 5150 27.38 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
8 20250516 100721 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6650 -340 5 -4.86 740665660 108914 65.02 6970 7010 6620 9080 4900 6990 6800.46 8.66 0 -16696 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2385 7.98 1.32 12 0.30 833.00 5023.00 13280 20240517 -49.92 5150 20240923 29.13 9950 -33.17 20250226 5700 16.67 20250409 13280 -49.92 20240517 5150 29.13 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
9 20250516 090727 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6970 -20 5 -0.29 29598320 4249 2.54 6970 7010 6920 9080 4900 6990 6965.95 8.66 0 449 7343 7166 7073 6896 6803 7120 6850 179 2090 500 5030 10 1 35860429 2499 8.37 1.39 12 0.01 833.00 5023.00 13280 20240517 -47.52 5150 20240923 35.34 9950 -29.95 20250226 5700 22.28 20250409 13280 -47.52 20240517 5150 35.34 20240923 3.92 Y 148150 500 179 억 3104772 N N 10535 N 00 N
10 20250515 160816 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6990 -310 5 -4.25 1186185315 167502 149.43 7240 7250 6980 9490 5110 7300 7081.76 8.78 0 -17340 7460 7380 7280 7200 7100 7330 7150 179 2190 500 5250 10 1 35860429 2507 8.39 1.39 12 0.47 833.00 5023.00 13280 20240517 -47.36 5150 20240923 35.73 9950 -29.75 20250226 5700 22.63 20250409 13280 -47.36 20240517 5150 35.73 20240923 3.99 Y 148150 500 179 억 3148104 N N 10418 N 00 N
11 20250515 150825 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7020 -280 5 -3.84 1125165815 158788 141.65 7240 7250 6980 9490 5110 7300 7085.96 8.78 0 -17732 7460 7380 7280 7200 7100 7330 7150 179 2190 500 5250 10 1 35860429 2517 8.43 1.40 12 0.44 833.00 5023.00 13280 20240517 -47.14 5150 20240923 36.31 9950 -29.45 20250226 5700 23.16 20250409 13280 -47.14 20240517 5150 36.31 20240923 3.99 Y 148150 500 179 억 3148104 N N 11410 N 00 N
12 20250515 140826 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7090 -210 5 -2.88 646469395 90691 80.91 7240 7250 7070 9490 5110 7300 7128.26 8.78 0 -15147 7460 7380 7280 7200 7100 7330 7150 179 2190 500 5250 10 1 35860429 2543 8.51 1.41 12 0.25 833.00 5023.00 13280 20240517 -46.61 5150 20240923 37.67 9950 -28.74 20250226 5700 24.39 20250409 13280 -46.61 20240517 5150 37.67 20240923 3.99 Y 148150 500 179 억 3148104 N N 11410 N 00 N