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
172670/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
20250516,160726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8160,-340,5,-4.00,309668710,37526,46.52,8450,8550,8120,11050,5950,8500,8252.19,2.54,0,-12262,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,731,-7.88,0.70,12,0.42,-1036.00,11575.00,23050,20240503,-64.60,5040,20241210,61.90,15570,-47.59,20250211,7010,16.41,20250131,22200,-63.24,20240516,5040,61.90,20241210,3.64,Y,172670,500,44 억,,227836,N,N,2745,N,00,N
20250516,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8150,-350,5,-4.12,297017250,35976,44.60,8450,8550,8120,11050,5950,8500,8255.98,2.54,0,-11886,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,730,-7.87,0.70,12,0.40,-1036.00,11575.00,23050,20240503,-64.64,5040,20241210,61.71,15570,-47.66,20250211,7010,16.26,20250131,22200,-63.29,20240516,5040,61.71,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8130,-370,5,-4.35,274041260,33156,41.10,8450,8550,8120,11050,5950,8500,8265.21,2.54,0,-11408,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,728,-7.85,0.70,12,0.37,-1036.00,11575.00,23050,20240503,-64.73,5040,20241210,61.31,15570,-47.78,20250211,7010,15.98,20250131,22200,-63.38,20240516,5040,61.31,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,130732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-280,5,-3.29,217305500,26222,32.51,8450,8550,8200,11050,5950,8500,8287.14,2.54,0,-9265,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,737,-7.93,0.71,12,0.29,-1036.00,11575.00,23050,20240503,-64.34,5040,20241210,63.10,15570,-47.21,20250211,7010,17.26,20250131,22200,-62.97,20240516,5040,63.10,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,120735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8210,-290,5,-3.41,207021260,24970,30.95,8450,8550,8200,11050,5950,8500,8290.80,2.54,0,-8893,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,736,-7.92,0.71,12,0.28,-1036.00,11575.00,23050,20240503,-64.38,5040,20241210,62.90,15570,-47.27,20250211,7010,17.12,20250131,22200,-63.02,20240516,5040,62.90,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,110706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-260,5,-3.06,179302950,21597,26.77,8450,8550,8200,11050,5950,8500,8302.22,2.54,0,-6745,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,738,-7.95,0.71,12,0.24,-1036.00,11575.00,23050,20240503,-64.25,5040,20241210,63.49,15570,-47.08,20250211,7010,17.55,20250131,22200,-62.88,20240516,5040,63.49,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8240,-260,5,-3.06,128394610,15413,19.11,8450,8550,8230,11050,5950,8500,8330.28,2.54,0,-4849,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,738,-7.95,0.71,12,0.17,-1036.00,11575.00,23050,20240503,-64.25,5040,20241210,63.49,15570,-47.08,20250211,7010,17.55,20250131,22200,-62.88,20240516,5040,63.49,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250516,090738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8360,-140,5,-1.65,13020840,1551,1.92,8450,8450,8360,11050,5950,8500,8395.13,2.54,0,-240,9266,8882,8656,8272,8046,8770,8160,45,2550,500,5270,10,1,8960259,749,-8.07,0.72,12,0.02,-1036.00,11575.00,23050,20240503,-63.73,5040,20241210,65.87,15570,-46.31,20250211,7010,19.26,20250131,22200,-62.34,20240516,5040,65.87,20241210,3.64,Y,172670,500,44 억,,227836,N,N,3992,N,00,N
20250515,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8500,-250,5,-2.86,701265270,80089,76.97,8770,9040,8430,11370,6130,8750,8756.08,2.79,0,-17590,9070,8910,8630,8470,8190,8990,8550,45,2620,500,5420,10,1,8960259,762,-8.20,0.73,12,0.89,-1036.00,11575.00,23050,20240503,-63.12,5040,20241210,68.65,15570,-45.41,20250211,7010,21.26,20250131,22200,-61.71,20240516,5040,68.65,20241210,3.63,Y,172670,500,44 억,,250322,N,N,3992,N,00,N
20250515,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8640,-110,5,-1.26,687679040,78496,75.44,8770,9040,8430,11370,6130,8750,8760.69,2.79,0,-16547,9070,8910,8630,8470,8190,8990,8550,45,2620,500,5420,10,1,8960259,774,-8.34,0.75,12,0.88,-1036.00,11575.00,23050,20240503,-62.52,5040,20241210,71.43,15570,-44.51,20250211,7010,23.25,20250131,22200,-61.08,20240516,5040,71.43,20241210,3.63,Y,172670,500,44 억,,250322,N,N,1058,N,00,N
20250515,140840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8550,-200,5,-2.29,622584955,70880,68.12,8770,9040,8510,11370,6130,8750,8783.65,2.79,0,-13262,9070,8910,8630,8470,8190,8990,8550,45,2620,500,5420,10,1,8960259,766,-8.25,0.74,12,0.79,-1036.00,11575.00,23050,20240503,-62.91,5040,20241210,69.64,15570,-45.09,20250211,7010,21.97,20250131,22200,-61.49,20240516,5040,69.64,20241210,3.63,Y,172670,500,44 억,,250322,N,N,1058,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 160726 57 100.00 KOSDAQ 전기·전자 N N N N N 8160 -340 5 -4.00 309668710 37526 46.52 8450 8550 8120 11050 5950 8500 8252.19 2.54 0 -12262 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 731 -7.88 0.70 12 0.42 -1036.00 11575.00 23050 20240503 -64.60 5040 20241210 61.90 15570 -47.59 20250211 7010 16.41 20250131 22200 -63.24 20240516 5040 61.90 20241210 3.64 Y 172670 500 44 억 227836 N N 2745 N 00 N
3 20250516 150739 57 100.00 KOSDAQ 전기·전자 N N N N N 8150 -350 5 -4.12 297017250 35976 44.60 8450 8550 8120 11050 5950 8500 8255.98 2.54 0 -11886 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 730 -7.87 0.70 12 0.40 -1036.00 11575.00 23050 20240503 -64.64 5040 20241210 61.71 15570 -47.66 20250211 7010 16.26 20250131 22200 -63.29 20240516 5040 61.71 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
4 20250516 140734 57 100.00 KOSDAQ 전기·전자 N N N N N 8130 -370 5 -4.35 274041260 33156 41.10 8450 8550 8120 11050 5950 8500 8265.21 2.54 0 -11408 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 728 -7.85 0.70 12 0.37 -1036.00 11575.00 23050 20240503 -64.73 5040 20241210 61.31 15570 -47.78 20250211 7010 15.98 20250131 22200 -63.38 20240516 5040 61.31 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
5 20250516 130732 57 100.00 KOSDAQ 전기·전자 N N N N N 8220 -280 5 -3.29 217305500 26222 32.51 8450 8550 8200 11050 5950 8500 8287.14 2.54 0 -9265 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 737 -7.93 0.71 12 0.29 -1036.00 11575.00 23050 20240503 -64.34 5040 20241210 63.10 15570 -47.21 20250211 7010 17.26 20250131 22200 -62.97 20240516 5040 63.10 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
6 20250516 120735 57 100.00 KOSDAQ 전기·전자 N N N N N 8210 -290 5 -3.41 207021260 24970 30.95 8450 8550 8200 11050 5950 8500 8290.80 2.54 0 -8893 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 736 -7.92 0.71 12 0.28 -1036.00 11575.00 23050 20240503 -64.38 5040 20241210 62.90 15570 -47.27 20250211 7010 17.12 20250131 22200 -63.02 20240516 5040 62.90 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
7 20250516 110706 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 -260 5 -3.06 179302950 21597 26.77 8450 8550 8200 11050 5950 8500 8302.22 2.54 0 -6745 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 738 -7.95 0.71 12 0.24 -1036.00 11575.00 23050 20240503 -64.25 5040 20241210 63.49 15570 -47.08 20250211 7010 17.55 20250131 22200 -62.88 20240516 5040 63.49 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
8 20250516 100732 57 100.00 KOSDAQ 전기·전자 N N N N N 8240 -260 5 -3.06 128394610 15413 19.11 8450 8550 8230 11050 5950 8500 8330.28 2.54 0 -4849 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 738 -7.95 0.71 12 0.17 -1036.00 11575.00 23050 20240503 -64.25 5040 20241210 63.49 15570 -47.08 20250211 7010 17.55 20250131 22200 -62.88 20240516 5040 63.49 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
9 20250516 090738 57 100.00 KOSDAQ 전기·전자 N N N N N 8360 -140 5 -1.65 13020840 1551 1.92 8450 8450 8360 11050 5950 8500 8395.13 2.54 0 -240 9266 8882 8656 8272 8046 8770 8160 45 2550 500 5270 10 1 8960259 749 -8.07 0.72 12 0.02 -1036.00 11575.00 23050 20240503 -63.73 5040 20241210 65.87 15570 -46.31 20250211 7010 19.26 20250131 22200 -62.34 20240516 5040 65.87 20241210 3.64 Y 172670 500 44 억 227836 N N 3992 N 00 N
10 20250515 160829 57 100.00 KOSDAQ 전기·전자 N N N N N 8500 -250 5 -2.86 701265270 80089 76.97 8770 9040 8430 11370 6130 8750 8756.08 2.79 0 -17590 9070 8910 8630 8470 8190 8990 8550 45 2620 500 5420 10 1 8960259 762 -8.20 0.73 12 0.89 -1036.00 11575.00 23050 20240503 -63.12 5040 20241210 68.65 15570 -45.41 20250211 7010 21.26 20250131 22200 -61.71 20240516 5040 68.65 20241210 3.63 Y 172670 500 44 억 250322 N N 3992 N 00 N
11 20250515 150839 57 100.00 KOSDAQ 전기·전자 N N N N N 8640 -110 5 -1.26 687679040 78496 75.44 8770 9040 8430 11370 6130 8750 8760.69 2.79 0 -16547 9070 8910 8630 8470 8190 8990 8550 45 2620 500 5420 10 1 8960259 774 -8.34 0.75 12 0.88 -1036.00 11575.00 23050 20240503 -62.52 5040 20241210 71.43 15570 -44.51 20250211 7010 23.25 20250131 22200 -61.08 20240516 5040 71.43 20241210 3.63 Y 172670 500 44 억 250322 N N 1058 N 00 N
12 20250515 140840 57 100.00 KOSDAQ 전기·전자 N N N N N 8550 -200 5 -2.29 622584955 70880 68.12 8770 9040 8510 11370 6130 8750 8783.65 2.79 0 -13262 9070 8910 8630 8470 8190 8990 8550 45 2620 500 5420 10 1 8960259 766 -8.25 0.74 12 0.79 -1036.00 11575.00 23050 20240503 -62.91 5040 20241210 69.64 15570 -45.09 20250211 7010 21.97 20250131 22200 -61.49 20240516 5040 69.64 20241210 3.63 Y 172670 500 44 억 250322 N N 1058 N 00 N