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
170790/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
20250516,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-250,5,-3.32,139546940,18983,30.24,7520,7550,7270,9770,5270,7520,7351.15,2.42,0,-4577,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,498,9.21,0.59,12,0.28,789.00,12336.00,15200,20240507,-52.17,6210,20250409,17.07,8970,-18.95,20250103,6210,17.07,20250409,12090,-39.87,20240516,6210,17.07,20250409,2.92,Y,170790,500,34 억,,165692,N,N,772,N,00,N
20250516,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-200,5,-2.66,123985070,16850,26.85,7520,7550,7270,9770,5270,7520,7358.16,2.42,0,-3803,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,502,9.28,0.59,12,0.25,789.00,12336.00,15200,20240507,-51.84,6210,20250409,17.87,8970,-18.39,20250103,6210,17.87,20250409,12090,-39.45,20240516,6210,17.87,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,140732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-190,5,-2.53,90006430,12200,19.44,7520,7550,7310,9770,5270,7520,7377.58,2.42,0,-3276,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,503,9.29,0.59,12,0.18,789.00,12336.00,15200,20240507,-51.78,6210,20250409,18.04,8970,-18.28,20250103,6210,18.04,20250409,12090,-39.37,20240516,6210,18.04,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,130730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-180,5,-2.39,86751680,11757,18.73,7520,7550,7310,9770,5270,7520,7378.73,2.42,0,-2890,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,503,9.30,0.60,12,0.17,789.00,12336.00,15200,20240507,-51.71,6210,20250409,18.20,8970,-18.17,20250103,6210,18.20,20250409,12090,-39.29,20240516,6210,18.20,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-170,5,-2.26,67448050,9132,14.55,7520,7550,7310,9770,5270,7520,7385.90,2.42,0,-2824,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,504,9.32,0.60,12,0.13,789.00,12336.00,15200,20240507,-51.64,6210,20250409,18.36,8970,-18.06,20250103,6210,18.36,20250409,12090,-39.21,20240516,6210,18.36,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-130,5,-1.73,60573850,8199,13.06,7520,7550,7310,9770,5270,7520,7387.96,2.42,0,-2939,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,507,9.37,0.60,12,0.12,789.00,12336.00,15200,20240507,-51.38,6210,20250409,19.00,8970,-17.61,20250103,6210,19.00,20250409,12090,-38.88,20240516,6210,19.00,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,100731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-110,5,-1.46,35968330,4851,7.73,7520,7550,7350,9770,5270,7520,7414.62,2.42,0,-2624,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,508,9.39,0.60,12,0.07,789.00,12336.00,15200,20240507,-51.25,6210,20250409,19.32,8970,-17.39,20250103,6210,19.32,20250409,12090,-38.71,20240516,6210,19.32,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250516,090737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-60,5,-0.80,2119100,283,0.45,7520,7550,7450,9770,5270,7520,7487.99,2.42,0,-213,8060,7790,7610,7340,7160,7700,7250,34,2250,500,5110,10,1,6856330,511,9.46,0.60,12,0.00,789.00,12336.00,15200,20240507,-50.92,6210,20250409,20.13,8970,-16.83,20250103,6210,20.13,20250409,12090,-38.30,20240516,6210,20.13,20250409,2.92,Y,170790,500,34 억,,165692,N,N,0,N,00,N
20250515,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7520,-260,5,-3.34,474318655,62765,287.28,7880,7880,7430,10110,5450,7780,7557.06,2.56,0,-9349,8020,7900,7750,7630,7480,7960,7690,34,2330,500,5290,10,1,6856330,516,9.53,0.61,12,0.92,789.00,12336.00,15200,20240507,-50.53,6210,20250409,21.10,8970,-16.16,20250103,6210,21.10,20250409,12090,-37.80,20240516,6210,21.10,20250409,2.91,Y,170790,500,34 억,,175474,N,N,0,N,00,N
20250515,150837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,-320,5,-4.11,461256205,61019,279.29,7880,7880,7430,10110,5450,7780,7559.22,2.56,0,-9163,8020,7900,7750,7630,7480,7960,7690,34,2330,500,5290,10,1,6856330,511,9.46,0.60,12,0.89,789.00,12336.00,15200,20240507,-50.92,6210,20250409,20.13,8970,-16.83,20250103,6210,20.13,20250409,12090,-38.30,20240516,6210,20.13,20250409,2.91,Y,170790,500,34 억,,175474,N,N,0,N,00,N
20250515,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-300,5,-3.86,400344380,52849,241.89,7880,7880,7460,10110,5450,7780,7575.25,2.56,0,-8654,8020,7900,7750,7630,7480,7960,7690,34,2330,500,5290,10,1,6856330,513,9.48,0.61,12,0.77,789.00,12336.00,15200,20240507,-50.79,6210,20250409,20.45,8970,-16.61,20250103,6210,20.45,20250409,12090,-38.13,20240516,6210,20.45,20250409,2.91,Y,170790,500,34 억,,175474,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 160724 57 100.00 KOSDAQ 전기·전자 N N N N N 7270 -250 5 -3.32 139546940 18983 30.24 7520 7550 7270 9770 5270 7520 7351.15 2.42 0 -4577 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 498 9.21 0.59 12 0.28 789.00 12336.00 15200 20240507 -52.17 6210 20250409 17.07 8970 -18.95 20250103 6210 17.07 20250409 12090 -39.87 20240516 6210 17.07 20250409 2.92 Y 170790 500 34 억 165692 N N 772 N 00 N
3 20250516 150738 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 -200 5 -2.66 123985070 16850 26.85 7520 7550 7270 9770 5270 7520 7358.16 2.42 0 -3803 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 502 9.28 0.59 12 0.25 789.00 12336.00 15200 20240507 -51.84 6210 20250409 17.87 8970 -18.39 20250103 6210 17.87 20250409 12090 -39.45 20240516 6210 17.87 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
4 20250516 140732 57 100.00 KOSDAQ 전기·전자 N N N N N 7330 -190 5 -2.53 90006430 12200 19.44 7520 7550 7310 9770 5270 7520 7377.58 2.42 0 -3276 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 503 9.29 0.59 12 0.18 789.00 12336.00 15200 20240507 -51.78 6210 20250409 18.04 8970 -18.28 20250103 6210 18.04 20250409 12090 -39.37 20240516 6210 18.04 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
5 20250516 130730 57 100.00 KOSDAQ 전기·전자 N N N N N 7340 -180 5 -2.39 86751680 11757 18.73 7520 7550 7310 9770 5270 7520 7378.73 2.42 0 -2890 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 503 9.30 0.60 12 0.17 789.00 12336.00 15200 20240507 -51.71 6210 20250409 18.20 8970 -18.17 20250103 6210 18.20 20250409 12090 -39.29 20240516 6210 18.20 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
6 20250516 120734 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -170 5 -2.26 67448050 9132 14.55 7520 7550 7310 9770 5270 7520 7385.90 2.42 0 -2824 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 504 9.32 0.60 12 0.13 789.00 12336.00 15200 20240507 -51.64 6210 20250409 18.36 8970 -18.06 20250103 6210 18.36 20250409 12090 -39.21 20240516 6210 18.36 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
7 20250516 110705 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -130 5 -1.73 60573850 8199 13.06 7520 7550 7310 9770 5270 7520 7387.96 2.42 0 -2939 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 507 9.37 0.60 12 0.12 789.00 12336.00 15200 20240507 -51.38 6210 20250409 19.00 8970 -17.61 20250103 6210 19.00 20250409 12090 -38.88 20240516 6210 19.00 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
8 20250516 100731 57 100.00 KOSDAQ 전기·전자 N N N N N 7410 -110 5 -1.46 35968330 4851 7.73 7520 7550 7350 9770 5270 7520 7414.62 2.42 0 -2624 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 508 9.39 0.60 12 0.07 789.00 12336.00 15200 20240507 -51.25 6210 20250409 19.32 8970 -17.39 20250103 6210 19.32 20250409 12090 -38.71 20240516 6210 19.32 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
9 20250516 090737 57 100.00 KOSDAQ 전기·전자 N N N N N 7460 -60 5 -0.80 2119100 283 0.45 7520 7550 7450 9770 5270 7520 7487.99 2.42 0 -213 8060 7790 7610 7340 7160 7700 7250 34 2250 500 5110 10 1 6856330 511 9.46 0.60 12 0.00 789.00 12336.00 15200 20240507 -50.92 6210 20250409 20.13 8970 -16.83 20250103 6210 20.13 20250409 12090 -38.30 20240516 6210 20.13 20250409 2.92 Y 170790 500 34 억 165692 N N 0 N 00 N
10 20250515 160828 57 100.00 KOSDAQ 전기·전자 N N N N N 7520 -260 5 -3.34 474318655 62765 287.28 7880 7880 7430 10110 5450 7780 7557.06 2.56 0 -9349 8020 7900 7750 7630 7480 7960 7690 34 2330 500 5290 10 1 6856330 516 9.53 0.61 12 0.92 789.00 12336.00 15200 20240507 -50.53 6210 20250409 21.10 8970 -16.16 20250103 6210 21.10 20250409 12090 -37.80 20240516 6210 21.10 20250409 2.91 Y 170790 500 34 억 175474 N N 0 N 00 N
11 20250515 150837 57 100.00 KOSDAQ 전기·전자 N N N N N 7460 -320 5 -4.11 461256205 61019 279.29 7880 7880 7430 10110 5450 7780 7559.22 2.56 0 -9163 8020 7900 7750 7630 7480 7960 7690 34 2330 500 5290 10 1 6856330 511 9.46 0.60 12 0.89 789.00 12336.00 15200 20240507 -50.92 6210 20250409 20.13 8970 -16.83 20250103 6210 20.13 20250409 12090 -38.30 20240516 6210 20.13 20250409 2.91 Y 170790 500 34 억 175474 N N 0 N 00 N
12 20250515 140838 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -300 5 -3.86 400344380 52849 241.89 7880 7880 7460 10110 5450 7780 7575.25 2.56 0 -8654 8020 7900 7750 7630 7480 7960 7690 34 2330 500 5290 10 1 6856330 513 9.48 0.61 12 0.77 789.00 12336.00 15200 20240507 -50.79 6210 20250409 20.45 8970 -16.61 20250103 6210 20.45 20250409 12090 -38.13 20240516 6210 20.45 20250409 2.91 Y 170790 500 34 억 175474 N N 0 N 00 N