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
149950/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
20250516,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8510,-230,5,-2.63,92574700,10862,81.11,8740,8740,8480,11360,6120,8740,8522.80,1.12,0,-100,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1328,14.93,0.82,12,0.07,570.00,10382.00,17640,20240701,-51.76,6860,20241209,24.05,9780,-12.99,20250227,7480,13.77,20250409,17640,-51.76,20240701,6860,24.05,20241209,0.37,Y,149950,500,81 억,,175498,N,N,1311,N,00,N
20250516,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-200,5,-2.29,83002920,9739,72.72,8740,8740,8480,11360,6120,8740,8522.74,1.12,0,32,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1333,14.98,0.82,12,0.06,570.00,10382.00,17640,20240701,-51.59,6860,20241209,24.49,9780,-12.68,20250227,7480,14.17,20250409,17640,-51.59,20240701,6860,24.49,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-210,5,-2.40,61483680,7206,53.81,8740,8740,8500,11360,6120,8740,8532.29,1.12,0,340,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1331,14.96,0.82,12,0.05,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,130721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-190,5,-2.17,41125000,4816,35.96,8740,8740,8500,11360,6120,8740,8539.24,1.12,0,81,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1334,15.00,0.82,12,0.03,570.00,10382.00,17640,20240701,-51.53,6860,20241209,24.64,9780,-12.58,20250227,7480,14.30,20250409,17640,-51.53,20240701,6860,24.64,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,120725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8530,-210,5,-2.40,26425490,3091,23.08,8740,8740,8530,11360,6120,8740,8549.17,1.12,0,-183,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1331,14.96,0.82,12,0.02,570.00,10382.00,17640,20240701,-51.64,6860,20241209,24.34,9780,-12.78,20250227,7480,14.04,20250409,17640,-51.64,20240701,6860,24.34,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8560,-180,5,-2.06,14667345,1714,12.80,8740,8740,8530,11360,6120,8740,8557.38,1.12,0,-303,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1336,15.02,0.82,12,0.01,570.00,10382.00,17640,20240701,-51.47,6860,20241209,24.78,9780,-12.47,20250227,7480,14.44,20250409,17640,-51.47,20240701,6860,24.78,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,100723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8540,-200,5,-2.29,12660375,1479,11.04,8740,8740,8530,11360,6120,8740,8560.09,1.12,0,-284,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1333,14.98,0.82,12,0.01,570.00,10382.00,17640,20240701,-51.59,6860,20241209,24.49,9780,-12.68,20250227,7480,14.17,20250409,17640,-51.59,20240701,6860,24.49,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250516,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8730,-10,5,-0.11,436600,50,0.37,8740,8740,8730,11360,6120,8740,8732.00,1.12,0,-42,8973,8856,8733,8616,8493,8795,8555,82,2620,500,5940,10,1,15607500,1363,15.32,0.84,12,0.00,570.00,10382.00,17640,20240701,-50.51,6860,20241209,27.26,9780,-10.74,20250227,7480,16.71,20250409,17640,-50.51,20240701,6860,27.26,20241209,0.37,Y,149950,500,81 억,,175498,N,N,425,N,00,N
20250515,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8740,-40,5,-0.46,116071235,13392,126.54,8850,8850,8610,11410,6150,8780,8667.21,1.14,0,-2047,8960,8870,8720,8630,8480,8915,8675,82,2630,500,5970,10,1,15607500,1364,15.33,0.84,12,0.09,570.00,10382.00,17640,20240701,-50.45,6860,20241209,27.41,9780,-10.63,20250227,7480,16.84,20250409,17640,-50.45,20240701,6860,27.41,20241209,0.37,Y,149950,500,81 억,,177545,N,N,425,N,00,N
20250515,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-60,5,-0.68,101543625,11722,110.76,8850,8850,8610,11410,6150,8780,8662.65,1.14,0,-1384,8960,8870,8720,8630,8480,8915,8675,82,2630,500,5970,10,1,15607500,1361,15.30,0.84,12,0.08,570.00,10382.00,17640,20240701,-50.57,6860,20241209,27.11,9780,-10.84,20250227,7480,16.58,20250409,17640,-50.57,20240701,6860,27.11,20241209,0.37,Y,149950,500,81 억,,177545,N,N,452,N,00,N
20250515,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-60,5,-0.68,78441755,9052,85.53,8850,8850,8610,11410,6150,8780,8665.68,1.14,0,-1612,8960,8870,8720,8630,8480,8915,8675,82,2630,500,5970,10,1,15607500,1361,15.30,0.84,12,0.06,570.00,10382.00,17640,20240701,-50.57,6860,20241209,27.11,9780,-10.84,20250227,7480,16.58,20250409,17640,-50.57,20240701,6860,27.11,20241209,0.37,Y,149950,500,81 억,,177545,N,N,452,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 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 8510 -230 5 -2.63 92574700 10862 81.11 8740 8740 8480 11360 6120 8740 8522.80 1.12 0 -100 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1328 14.93 0.82 12 0.07 570.00 10382.00 17640 20240701 -51.76 6860 20241209 24.05 9780 -12.99 20250227 7480 13.77 20250409 17640 -51.76 20240701 6860 24.05 20241209 0.37 Y 149950 500 81 억 175498 N N 1311 N 00 N
3 20250516 150729 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -200 5 -2.29 83002920 9739 72.72 8740 8740 8480 11360 6120 8740 8522.74 1.12 0 32 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1333 14.98 0.82 12 0.06 570.00 10382.00 17640 20240701 -51.59 6860 20241209 24.49 9780 -12.68 20250227 7480 14.17 20250409 17640 -51.59 20240701 6860 24.49 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
4 20250516 140723 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 -210 5 -2.40 61483680 7206 53.81 8740 8740 8500 11360 6120 8740 8532.29 1.12 0 340 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1331 14.96 0.82 12 0.05 570.00 10382.00 17640 20240701 -51.64 6860 20241209 24.34 9780 -12.78 20250227 7480 14.04 20250409 17640 -51.64 20240701 6860 24.34 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
5 20250516 130721 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -190 5 -2.17 41125000 4816 35.96 8740 8740 8500 11360 6120 8740 8539.24 1.12 0 81 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1334 15.00 0.82 12 0.03 570.00 10382.00 17640 20240701 -51.53 6860 20241209 24.64 9780 -12.58 20250227 7480 14.30 20250409 17640 -51.53 20240701 6860 24.64 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
6 20250516 120725 57 100.00 KOSDAQ 전기·전자 N N N N N 8530 -210 5 -2.40 26425490 3091 23.08 8740 8740 8530 11360 6120 8740 8549.17 1.12 0 -183 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1331 14.96 0.82 12 0.02 570.00 10382.00 17640 20240701 -51.64 6860 20241209 24.34 9780 -12.78 20250227 7480 14.04 20250409 17640 -51.64 20240701 6860 24.34 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
7 20250516 110657 57 100.00 KOSDAQ 전기·전자 N N N N N 8560 -180 5 -2.06 14667345 1714 12.80 8740 8740 8530 11360 6120 8740 8557.38 1.12 0 -303 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1336 15.02 0.82 12 0.01 570.00 10382.00 17640 20240701 -51.47 6860 20241209 24.78 9780 -12.47 20250227 7480 14.44 20250409 17640 -51.47 20240701 6860 24.78 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
8 20250516 100723 57 100.00 KOSDAQ 전기·전자 N N N N N 8540 -200 5 -2.29 12660375 1479 11.04 8740 8740 8530 11360 6120 8740 8560.09 1.12 0 -284 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1333 14.98 0.82 12 0.01 570.00 10382.00 17640 20240701 -51.59 6860 20241209 24.49 9780 -12.68 20250227 7480 14.17 20250409 17640 -51.59 20240701 6860 24.49 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
9 20250516 090728 57 100.00 KOSDAQ 전기·전자 N N N N N 8730 -10 5 -0.11 436600 50 0.37 8740 8740 8730 11360 6120 8740 8732.00 1.12 0 -42 8973 8856 8733 8616 8493 8795 8555 82 2620 500 5940 10 1 15607500 1363 15.32 0.84 12 0.00 570.00 10382.00 17640 20240701 -50.51 6860 20241209 27.26 9780 -10.74 20250227 7480 16.71 20250409 17640 -50.51 20240701 6860 27.26 20241209 0.37 Y 149950 500 81 억 175498 N N 425 N 00 N
10 20250515 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 8740 -40 5 -0.46 116071235 13392 126.54 8850 8850 8610 11410 6150 8780 8667.21 1.14 0 -2047 8960 8870 8720 8630 8480 8915 8675 82 2630 500 5970 10 1 15607500 1364 15.33 0.84 12 0.09 570.00 10382.00 17640 20240701 -50.45 6860 20241209 27.41 9780 -10.63 20250227 7480 16.84 20250409 17640 -50.45 20240701 6860 27.41 20241209 0.37 Y 149950 500 81 억 177545 N N 425 N 00 N
11 20250515 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 -60 5 -0.68 101543625 11722 110.76 8850 8850 8610 11410 6150 8780 8662.65 1.14 0 -1384 8960 8870 8720 8630 8480 8915 8675 82 2630 500 5970 10 1 15607500 1361 15.30 0.84 12 0.08 570.00 10382.00 17640 20240701 -50.57 6860 20241209 27.11 9780 -10.84 20250227 7480 16.58 20250409 17640 -50.57 20240701 6860 27.11 20241209 0.37 Y 149950 500 81 억 177545 N N 452 N 00 N
12 20250515 140828 57 100.00 KOSDAQ 전기·전자 N N N N N 8720 -60 5 -0.68 78441755 9052 85.53 8850 8850 8610 11410 6150 8780 8665.68 1.14 0 -1612 8960 8870 8720 8630 8480 8915 8675 82 2630 500 5970 10 1 15607500 1361 15.30 0.84 12 0.06 570.00 10382.00 17640 20240701 -50.57 6860 20241209 27.11 9780 -10.84 20250227 7480 16.58 20250409 17640 -50.57 20240701 6860 27.11 20241209 0.37 Y 149950 500 81 억 177545 N N 452 N 00 N