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
177900/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
20250516,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-340,5,-4.46,1658439710,225174,112.25,7710,7720,7260,9900,5340,7620,7365.10,0.99,0,2386,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,696,6.32,1.37,12,2.36,1151.00,5314.00,14910,20241224,-51.17,5740,20250203,26.83,11300,-35.58,20250324,5740,26.83,20250203,14910,-51.17,20241224,5740,26.83,20250203,5.17,Y,177900,500,47 억,,94285,N,N,1914,N,00,N
20250516,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-300,5,-3.94,1545390110,209651,104.51,7710,7720,7270,9900,5340,7620,7371.10,0.99,0,2328,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,700,6.36,1.38,12,2.19,1151.00,5314.00,14910,20241224,-50.91,5740,20250203,27.53,11300,-35.22,20250324,5740,27.53,20250203,14910,-50.91,20241224,5740,27.53,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-270,5,-3.54,1285954835,174130,86.80,7710,7720,7270,9900,5340,7620,7384.85,0.99,0,-2432,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,703,6.39,1.38,12,1.82,1151.00,5314.00,14910,20241224,-50.70,5740,20250203,28.05,11300,-34.96,20250324,5740,28.05,20250203,14910,-50.70,20241224,5740,28.05,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,-280,5,-3.67,1172277290,158577,79.05,7710,7720,7270,9900,5340,7620,7392.29,0.99,0,-5120,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,702,6.38,1.38,12,1.66,1151.00,5314.00,14910,20241224,-50.77,5740,20250203,27.87,11300,-35.04,20250324,5740,27.87,20250203,14910,-50.77,20241224,5740,27.87,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-320,5,-4.20,1042995190,140873,70.23,7710,7720,7270,9900,5340,7620,7403.60,0.99,0,-8702,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,698,6.34,1.37,12,1.47,1151.00,5314.00,14910,20241224,-51.04,5740,20250203,27.18,11300,-35.40,20250324,5740,27.18,20250203,14910,-51.04,20241224,5740,27.18,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,-270,5,-3.54,782073625,105131,52.41,7710,7720,7330,9900,5340,7620,7438.82,0.99,0,-2608,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,703,6.39,1.38,12,1.10,1151.00,5314.00,14910,20241224,-50.70,5740,20250203,28.05,11300,-34.96,20250324,5740,28.05,20250203,14910,-50.70,20241224,5740,28.05,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-170,5,-2.23,411630425,54951,27.39,7710,7720,7410,9900,5340,7620,7490.56,0.99,0,-3596,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,712,6.47,1.40,12,0.57,1151.00,5314.00,14910,20241224,-50.03,5740,20250203,29.79,11300,-34.07,20250324,5740,29.79,20250203,14910,-50.03,20241224,5740,29.79,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250516,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-120,5,-1.57,82883715,10936,5.45,7710,7720,7500,9900,5340,7620,7578.49,0.99,0,-2815,7993,7806,7713,7526,7433,7760,7480,48,2280,500,4870,10,1,9558800,717,6.52,1.41,12,0.11,1151.00,5314.00,14910,20241224,-49.70,5740,20250203,30.66,11300,-33.63,20250324,5740,30.66,20250203,14910,-49.70,20241224,5740,30.66,20250203,5.17,Y,177900,500,47 억,,94285,N,N,2054,N,00,N
20250515,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,-310,5,-3.91,1531063660,198378,31.96,7900,7900,7620,10300,5560,7930,7717.74,1.05,0,-6388,8530,8230,8020,7720,7510,8380,7870,48,2370,500,5070,10,1,9558800,728,6.62,1.43,12,2.08,1151.00,5314.00,14910,20241224,-48.89,5740,20250203,32.75,11300,-32.57,20250324,5740,32.75,20250203,14910,-48.89,20241224,5740,32.75,20250203,4.93,Y,177900,500,47 억,,100328,N,N,2054,N,00,N
20250515,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7630,-300,5,-3.78,1448643820,187577,30.22,7900,7900,7630,10300,5560,7930,7722.53,1.05,0,-3679,8530,8230,8020,7720,7510,8380,7870,48,2370,500,5070,10,1,9558800,729,6.63,1.44,12,1.96,1151.00,5314.00,14910,20241224,-48.83,5740,20250203,32.93,11300,-32.48,20250324,5740,32.93,20250203,14910,-48.83,20241224,5740,32.93,20250203,4.93,Y,177900,500,47 억,,100328,N,N,1808,N,00,N
20250515,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,-260,5,-3.28,1261358025,163099,26.27,7900,7900,7650,10300,5560,7930,7733.26,1.05,0,-5746,8530,8230,8020,7720,7510,8380,7870,48,2370,500,5070,10,1,9558800,733,6.66,1.44,12,1.71,1151.00,5314.00,14910,20241224,-48.56,5740,20250203,33.62,11300,-32.12,20250324,5740,33.62,20250203,14910,-48.56,20241224,5740,33.62,20250203,4.93,Y,177900,500,47 억,,100328,N,N,1808,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 -340 5 -4.46 1658439710 225174 112.25 7710 7720 7260 9900 5340 7620 7365.10 0.99 0 2386 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 696 6.32 1.37 12 2.36 1151.00 5314.00 14910 20241224 -51.17 5740 20250203 26.83 11300 -35.58 20250324 5740 26.83 20250203 14910 -51.17 20241224 5740 26.83 20250203 5.17 Y 177900 500 47 억 94285 N N 1914 N 00 N
3 20250516 150742 57 100.00 KOSDAQ 전기·전자 N N N N N 7320 -300 5 -3.94 1545390110 209651 104.51 7710 7720 7270 9900 5340 7620 7371.10 0.99 0 2328 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 700 6.36 1.38 12 2.19 1151.00 5314.00 14910 20241224 -50.91 5740 20250203 27.53 11300 -35.22 20250324 5740 27.53 20250203 14910 -50.91 20241224 5740 27.53 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
4 20250516 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -270 5 -3.54 1285954835 174130 86.80 7710 7720 7270 9900 5340 7620 7384.85 0.99 0 -2432 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 703 6.39 1.38 12 1.82 1151.00 5314.00 14910 20241224 -50.70 5740 20250203 28.05 11300 -34.96 20250324 5740 28.05 20250203 14910 -50.70 20241224 5740 28.05 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
5 20250516 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 7340 -280 5 -3.67 1172277290 158577 79.05 7710 7720 7270 9900 5340 7620 7392.29 0.99 0 -5120 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 702 6.38 1.38 12 1.66 1151.00 5314.00 14910 20241224 -50.77 5740 20250203 27.87 11300 -35.04 20250324 5740 27.87 20250203 14910 -50.77 20241224 5740 27.87 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
6 20250516 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -320 5 -4.20 1042995190 140873 70.23 7710 7720 7270 9900 5340 7620 7403.60 0.99 0 -8702 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 698 6.34 1.37 12 1.47 1151.00 5314.00 14910 20241224 -51.04 5740 20250203 27.18 11300 -35.40 20250324 5740 27.18 20250203 14910 -51.04 20241224 5740 27.18 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
7 20250516 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 7350 -270 5 -3.54 782073625 105131 52.41 7710 7720 7330 9900 5340 7620 7438.82 0.99 0 -2608 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 703 6.39 1.38 12 1.10 1151.00 5314.00 14910 20241224 -50.70 5740 20250203 28.05 11300 -34.96 20250324 5740 28.05 20250203 14910 -50.70 20241224 5740 28.05 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
8 20250516 100734 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -170 5 -2.23 411630425 54951 27.39 7710 7720 7410 9900 5340 7620 7490.56 0.99 0 -3596 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 712 6.47 1.40 12 0.57 1151.00 5314.00 14910 20241224 -50.03 5740 20250203 29.79 11300 -34.07 20250324 5740 29.79 20250203 14910 -50.03 20241224 5740 29.79 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
9 20250516 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 7500 -120 5 -1.57 82883715 10936 5.45 7710 7720 7500 9900 5340 7620 7578.49 0.99 0 -2815 7993 7806 7713 7526 7433 7760 7480 48 2280 500 4870 10 1 9558800 717 6.52 1.41 12 0.11 1151.00 5314.00 14910 20241224 -49.70 5740 20250203 30.66 11300 -33.63 20250324 5740 30.66 20250203 14910 -49.70 20241224 5740 30.66 20250203 5.17 Y 177900 500 47 억 94285 N N 2054 N 00 N
10 20250515 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 -310 5 -3.91 1531063660 198378 31.96 7900 7900 7620 10300 5560 7930 7717.74 1.05 0 -6388 8530 8230 8020 7720 7510 8380 7870 48 2370 500 5070 10 1 9558800 728 6.62 1.43 12 2.08 1151.00 5314.00 14910 20241224 -48.89 5740 20250203 32.75 11300 -32.57 20250324 5740 32.75 20250203 14910 -48.89 20241224 5740 32.75 20250203 4.93 Y 177900 500 47 억 100328 N N 2054 N 00 N
11 20250515 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 7630 -300 5 -3.78 1448643820 187577 30.22 7900 7900 7630 10300 5560 7930 7722.53 1.05 0 -3679 8530 8230 8020 7720 7510 8380 7870 48 2370 500 5070 10 1 9558800 729 6.63 1.44 12 1.96 1151.00 5314.00 14910 20241224 -48.83 5740 20250203 32.93 11300 -32.48 20250324 5740 32.93 20250203 14910 -48.83 20241224 5740 32.93 20250203 4.93 Y 177900 500 47 억 100328 N N 1808 N 00 N
12 20250515 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 -260 5 -3.28 1261358025 163099 26.27 7900 7900 7650 10300 5560 7930 7733.26 1.05 0 -5746 8530 8230 8020 7720 7510 8380 7870 48 2370 500 5070 10 1 9558800 733 6.66 1.44 12 1.71 1151.00 5314.00 14910 20241224 -48.56 5740 20250203 33.62 11300 -32.12 20250324 5740 33.62 20250203 14910 -48.56 20241224 5740 33.62 20250203 4.93 Y 177900 500 47 억 100328 N N 1808 N 00 N