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
175140/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
20250516,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-195,5,-3.92,354762310,73194,59.76,4980,5040,4760,6470,3490,4980,4846.88,0.55,0,-22832,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1187,-6.14,2.40,12,0.30,-779.00,1990.00,8690,20240527,-44.94,4005,20250407,19.48,6310,-24.17,20250305,4005,19.48,20250407,8690,-44.94,20240527,4005,19.48,20250407,0.00,Y,175140,500,123 억,,137358,N,N,4457,N,00,N
20250516,150740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-190,5,-3.82,316212250,65112,53.16,4980,5040,4790,6470,3490,4980,4856.44,0.55,0,-20855,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1188,-6.15,2.41,12,0.26,-779.00,1990.00,8690,20240527,-44.88,4005,20250407,19.60,6310,-24.09,20250305,4005,19.60,20250407,8690,-44.88,20240527,4005,19.60,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,140735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,-140,5,-2.81,249466845,51220,41.82,4980,5040,4815,6470,3490,4980,4870.50,0.55,0,-16386,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1200,-6.21,2.43,12,0.21,-779.00,1990.00,8690,20240527,-44.30,4005,20250407,20.85,6310,-23.30,20250305,4005,20.85,20250407,8690,-44.30,20240527,4005,20.85,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,-120,5,-2.41,184200030,37715,30.79,4980,5040,4825,6470,3490,4980,4884.00,0.55,0,-10836,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1205,-6.24,2.44,12,0.15,-779.00,1990.00,8690,20240527,-44.07,4005,20250407,21.35,6310,-22.98,20250305,4005,21.35,20250407,8690,-44.07,20240527,4005,21.35,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,-90,5,-1.81,175164970,35863,29.28,4980,5040,4825,6470,3490,4980,4884.28,0.55,0,-10593,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1213,-6.28,2.46,12,0.14,-779.00,1990.00,8690,20240527,-43.73,4005,20250407,22.10,6310,-22.50,20250305,4005,22.10,20250407,8690,-43.73,20240527,4005,22.10,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,-135,5,-2.71,157538965,32217,26.30,4980,5040,4825,6470,3490,4980,4889.93,0.55,0,-8303,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1201,-6.22,2.43,12,0.13,-779.00,1990.00,8690,20240527,-44.25,4005,20250407,20.97,6310,-23.22,20250305,4005,20.97,20250407,8690,-44.25,20240527,4005,20.97,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,100733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,-105,5,-2.11,116735110,23796,19.43,4980,5040,4875,6470,3490,4980,4905.66,0.55,0,-6407,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1209,-6.26,2.45,12,0.10,-779.00,1990.00,8690,20240527,-43.90,4005,20250407,21.72,6310,-22.74,20250305,4005,21.72,20250407,8690,-43.90,20240527,4005,21.72,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250516,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,0,3,0.00,4246810,857,0.70,4980,5040,4930,6470,3490,4980,4955.44,0.55,0,-477,5420,5200,4980,4760,4540,5310,4870,124,1490,500,3480,5,1,24798012,1235,-6.39,2.50,12,0.00,-779.00,1990.00,8690,20240527,-42.69,4005,20250407,24.34,6310,-21.08,20250305,4005,24.34,20250407,8690,-42.69,20240527,4005,24.34,20250407,0.00,Y,175140,500,123 억,,137358,N,N,9461,N,00,N
20250515,160830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,150,2,3.11,611201625,122421,158.66,4830,5200,4760,6270,3385,4830,4992.62,0.57,0,-3897,5090,4960,4865,4735,4640,4912,4687,124,1440,500,3380,5,1,24798012,1235,-6.39,2.50,12,0.49,-779.00,1990.00,8690,20240527,-42.69,4005,20250407,24.34,6310,-21.08,20250305,4005,24.34,20250407,8690,-42.69,20240527,4005,24.34,20250407,0.00,Y,175140,500,123 억,,140258,N,N,9461,N,00,N
20250515,150840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,150,2,3.11,595309630,119234,154.53,4830,5200,4760,6270,3385,4830,4992.78,0.57,0,-3040,5090,4960,4865,4735,4640,4912,4687,124,1440,500,3380,5,1,24798012,1235,-6.39,2.50,12,0.48,-779.00,1990.00,8690,20240527,-42.69,4005,20250407,24.34,6310,-21.08,20250305,4005,24.34,20250407,8690,-42.69,20240527,4005,24.34,20250407,0.00,Y,175140,500,123 억,,140258,N,N,5094,N,00,N
20250515,140841,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,300,2,6.21,556696255,111555,144.58,4830,5200,4760,6270,3385,4830,4990.33,0.57,0,-1880,5090,4960,4865,4735,4640,4912,4687,124,1440,500,3380,10,1,24798012,1272,-6.59,2.58,12,0.45,-779.00,1990.00,8690,20240527,-40.97,4005,20250407,28.09,6310,-18.70,20250305,4005,28.09,20250407,8690,-40.97,20240527,4005,28.09,20250407,0.00,Y,175140,500,123 억,,140258,N,N,5094,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 160727 57 100.00 KOSDAQ 전기·전자 N N N N N 4785 -195 5 -3.92 354762310 73194 59.76 4980 5040 4760 6470 3490 4980 4846.88 0.55 0 -22832 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1187 -6.14 2.40 12 0.30 -779.00 1990.00 8690 20240527 -44.94 4005 20250407 19.48 6310 -24.17 20250305 4005 19.48 20250407 8690 -44.94 20240527 4005 19.48 20250407 0.00 Y 175140 500 123 억 137358 N N 4457 N 00 N
3 20250516 150740 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -190 5 -3.82 316212250 65112 53.16 4980 5040 4790 6470 3490 4980 4856.44 0.55 0 -20855 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1188 -6.15 2.41 12 0.26 -779.00 1990.00 8690 20240527 -44.88 4005 20250407 19.60 6310 -24.09 20250305 4005 19.60 20250407 8690 -44.88 20240527 4005 19.60 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
4 20250516 140735 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 -140 5 -2.81 249466845 51220 41.82 4980 5040 4815 6470 3490 4980 4870.50 0.55 0 -16386 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1200 -6.21 2.43 12 0.21 -779.00 1990.00 8690 20240527 -44.30 4005 20250407 20.85 6310 -23.30 20250305 4005 20.85 20250407 8690 -44.30 20240527 4005 20.85 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
5 20250516 130733 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 -120 5 -2.41 184200030 37715 30.79 4980 5040 4825 6470 3490 4980 4884.00 0.55 0 -10836 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1205 -6.24 2.44 12 0.15 -779.00 1990.00 8690 20240527 -44.07 4005 20250407 21.35 6310 -22.98 20250305 4005 21.35 20250407 8690 -44.07 20240527 4005 21.35 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
6 20250516 120737 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 -90 5 -1.81 175164970 35863 29.28 4980 5040 4825 6470 3490 4980 4884.28 0.55 0 -10593 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1213 -6.28 2.46 12 0.14 -779.00 1990.00 8690 20240527 -43.73 4005 20250407 22.10 6310 -22.50 20250305 4005 22.10 20250407 8690 -43.73 20240527 4005 22.10 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
7 20250516 110707 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 -135 5 -2.71 157538965 32217 26.30 4980 5040 4825 6470 3490 4980 4889.93 0.55 0 -8303 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1201 -6.22 2.43 12 0.13 -779.00 1990.00 8690 20240527 -44.25 4005 20250407 20.97 6310 -23.22 20250305 4005 20.97 20250407 8690 -44.25 20240527 4005 20.97 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
8 20250516 100733 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 -105 5 -2.11 116735110 23796 19.43 4980 5040 4875 6470 3490 4980 4905.66 0.55 0 -6407 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1209 -6.26 2.45 12 0.10 -779.00 1990.00 8690 20240527 -43.90 4005 20250407 21.72 6310 -22.74 20250305 4005 21.72 20250407 8690 -43.90 20240527 4005 21.72 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
9 20250516 090740 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 0 3 0.00 4246810 857 0.70 4980 5040 4930 6470 3490 4980 4955.44 0.55 0 -477 5420 5200 4980 4760 4540 5310 4870 124 1490 500 3480 5 1 24798012 1235 -6.39 2.50 12 0.00 -779.00 1990.00 8690 20240527 -42.69 4005 20250407 24.34 6310 -21.08 20250305 4005 24.34 20250407 8690 -42.69 20240527 4005 24.34 20250407 0.00 Y 175140 500 123 억 137358 N N 9461 N 00 N
10 20250515 160830 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 150 2 3.11 611201625 122421 158.66 4830 5200 4760 6270 3385 4830 4992.62 0.57 0 -3897 5090 4960 4865 4735 4640 4912 4687 124 1440 500 3380 5 1 24798012 1235 -6.39 2.50 12 0.49 -779.00 1990.00 8690 20240527 -42.69 4005 20250407 24.34 6310 -21.08 20250305 4005 24.34 20250407 8690 -42.69 20240527 4005 24.34 20250407 0.00 Y 175140 500 123 억 140258 N N 9461 N 00 N
11 20250515 150840 57 100.00 KOSDAQ 전기·전자 N N N N N 4980 150 2 3.11 595309630 119234 154.53 4830 5200 4760 6270 3385 4830 4992.78 0.57 0 -3040 5090 4960 4865 4735 4640 4912 4687 124 1440 500 3380 5 1 24798012 1235 -6.39 2.50 12 0.48 -779.00 1990.00 8690 20240527 -42.69 4005 20250407 24.34 6310 -21.08 20250305 4005 24.34 20250407 8690 -42.69 20240527 4005 24.34 20250407 0.00 Y 175140 500 123 억 140258 N N 5094 N 00 N
12 20250515 140841 57 100.00 KOSDAQ 전기·전자 N N N N N 5130 300 2 6.21 556696255 111555 144.58 4830 5200 4760 6270 3385 4830 4990.33 0.57 0 -1880 5090 4960 4865 4735 4640 4912 4687 124 1440 500 3380 10 1 24798012 1272 -6.59 2.58 12 0.45 -779.00 1990.00 8690 20240527 -40.97 4005 20250407 28.09 6310 -18.70 20250305 4005 28.09 20250407 8690 -40.97 20240527 4005 28.09 20250407 0.00 Y 175140 500 123 억 140258 N N 5094 N 00 N