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
200710/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
20250516,160746,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15410,-350,5,-2.22,593074690,38344,80.14,15980,15980,15310,20450,11040,15760,15467.21,1.37,0,-1510,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2071,-14.52,1.49,12,0.29,-1061.00,10357.00,41700,20240507,-63.05,12060,20241209,27.78,23000,-33.00,20250214,12630,22.01,20250409,37250,-58.63,20240516,12060,27.78,20241209,4.87,Y,200710,500,70 억,,183657,N,N,7776,N,00,N
20250516,150800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15390,-370,5,-2.35,581137160,37569,78.52,15980,15980,15310,20450,11040,15760,15468.53,1.37,0,-1612,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2069,-14.51,1.49,12,0.28,-1061.00,10357.00,41700,20240507,-63.09,12060,20241209,27.61,23000,-33.09,20250214,12630,21.85,20250409,37250,-58.68,20240516,12060,27.61,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,140755,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15390,-370,5,-2.35,501154565,32377,67.67,15980,15980,15310,20450,11040,15760,15478.72,1.37,0,-1042,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2069,-14.51,1.49,12,0.24,-1061.00,10357.00,41700,20240507,-63.09,12060,20241209,27.61,23000,-33.09,20250214,12630,21.85,20250409,37250,-58.68,20240516,12060,27.61,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,130752,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15400,-360,5,-2.28,440060210,28412,59.38,15980,15980,15310,20450,11040,15760,15488.53,1.37,0,-373,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2070,-14.51,1.49,12,0.21,-1061.00,10357.00,41700,20240507,-63.07,12060,20241209,27.69,23000,-33.04,20250214,12630,21.93,20250409,37250,-58.66,20240516,12060,27.69,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15350,-410,5,-2.60,378512120,24407,51.01,15980,15980,15310,20450,11040,15760,15508.34,1.37,0,-831,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2063,-14.47,1.48,12,0.18,-1061.00,10357.00,41700,20240507,-63.19,12060,20241209,27.28,23000,-33.26,20250214,12630,21.54,20250409,37250,-58.79,20240516,12060,27.28,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,110726,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15470,-290,5,-1.84,293122640,18856,39.41,15980,15980,15450,20450,11040,15760,15545.32,1.37,0,-1181,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2079,-14.58,1.49,12,0.14,-1061.00,10357.00,41700,20240507,-62.90,12060,20241209,28.28,23000,-32.74,20250214,12630,22.49,20250409,37250,-58.47,20240516,12060,28.28,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,100751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15530,-230,5,-1.46,196591150,12624,26.38,15980,15980,15480,20450,11040,15760,15572.81,1.37,0,-1683,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2087,-14.64,1.50,12,0.09,-1061.00,10357.00,41700,20240507,-62.76,12060,20241209,28.77,23000,-32.48,20250214,12630,22.96,20250409,37250,-58.31,20240516,12060,28.77,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250516,090759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15710,-50,5,-0.32,25436140,1614,3.37,15980,15980,15690,20450,11040,15760,15759.69,1.37,0,-1206,16853,16306,16003,15456,15153,16155,15305,70,4690,500,11030,10,1,13440822,2112,-14.81,1.52,12,0.01,-1061.00,10357.00,41700,20240507,-62.33,12060,20241209,30.27,23000,-31.70,20250214,12630,24.39,20250409,37250,-57.83,20240516,12060,30.27,20241209,4.87,Y,200710,500,70 억,,183657,N,N,6470,N,00,N
20250515,160854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15760,-490,5,-3.02,765121575,47848,139.04,16110,16550,15700,21100,11380,16250,15990.67,1.45,0,-8916,16576,16412,16226,16062,15876,16495,16145,70,4850,500,11370,10,1,13440822,2118,-14.85,1.52,12,0.36,-1061.00,10357.00,41700,20240507,-62.21,12060,20241209,30.68,23000,-31.48,20250214,12630,24.78,20250409,37250,-57.69,20240516,12060,30.68,20241209,4.88,Y,200710,500,70 억,,195454,N,N,6470,N,00,N
20250515,150904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15730,-520,5,-3.20,725105555,45305,131.65,16110,16550,15730,21100,11380,16250,16004.98,1.45,0,-8352,16576,16412,16226,16062,15876,16495,16145,70,4850,500,11370,10,1,13440822,2114,-14.83,1.52,12,0.34,-1061.00,10357.00,41700,20240507,-62.28,12060,20241209,30.43,23000,-31.61,20250214,12630,24.54,20250409,37250,-57.77,20240516,12060,30.43,20241209,4.88,Y,200710,500,70 억,,195454,N,N,6604,N,00,N
20250515,140904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15790,-460,5,-2.83,643485295,40125,116.60,16110,16550,15790,21100,11380,16250,16037.02,1.45,0,-7125,16576,16412,16226,16062,15876,16495,16145,70,4850,500,11370,10,1,13440822,2122,-14.88,1.52,12,0.30,-1061.00,10357.00,41700,20240507,-62.13,12060,20241209,30.93,23000,-31.35,20250214,12630,25.02,20250409,37250,-57.61,20240516,12060,30.93,20241209,4.88,Y,200710,500,70 억,,195454,N,N,6604,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 160746 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15410 -350 5 -2.22 593074690 38344 80.14 15980 15980 15310 20450 11040 15760 15467.21 1.37 0 -1510 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2071 -14.52 1.49 12 0.29 -1061.00 10357.00 41700 20240507 -63.05 12060 20241209 27.78 23000 -33.00 20250214 12630 22.01 20250409 37250 -58.63 20240516 12060 27.78 20241209 4.87 Y 200710 500 70 억 183657 N N 7776 N 00 N
3 20250516 150800 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15390 -370 5 -2.35 581137160 37569 78.52 15980 15980 15310 20450 11040 15760 15468.53 1.37 0 -1612 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2069 -14.51 1.49 12 0.28 -1061.00 10357.00 41700 20240507 -63.09 12060 20241209 27.61 23000 -33.09 20250214 12630 21.85 20250409 37250 -58.68 20240516 12060 27.61 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
4 20250516 140755 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15390 -370 5 -2.35 501154565 32377 67.67 15980 15980 15310 20450 11040 15760 15478.72 1.37 0 -1042 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2069 -14.51 1.49 12 0.24 -1061.00 10357.00 41700 20240507 -63.09 12060 20241209 27.61 23000 -33.09 20250214 12630 21.85 20250409 37250 -58.68 20240516 12060 27.61 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
5 20250516 130752 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15400 -360 5 -2.28 440060210 28412 59.38 15980 15980 15310 20450 11040 15760 15488.53 1.37 0 -373 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2070 -14.51 1.49 12 0.21 -1061.00 10357.00 41700 20240507 -63.07 12060 20241209 27.69 23000 -33.04 20250214 12630 21.93 20250409 37250 -58.66 20240516 12060 27.69 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
6 20250516 120757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15350 -410 5 -2.60 378512120 24407 51.01 15980 15980 15310 20450 11040 15760 15508.34 1.37 0 -831 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2063 -14.47 1.48 12 0.18 -1061.00 10357.00 41700 20240507 -63.19 12060 20241209 27.28 23000 -33.26 20250214 12630 21.54 20250409 37250 -58.79 20240516 12060 27.28 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
7 20250516 110726 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15470 -290 5 -1.84 293122640 18856 39.41 15980 15980 15450 20450 11040 15760 15545.32 1.37 0 -1181 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2079 -14.58 1.49 12 0.14 -1061.00 10357.00 41700 20240507 -62.90 12060 20241209 28.28 23000 -32.74 20250214 12630 22.49 20250409 37250 -58.47 20240516 12060 28.28 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
8 20250516 100751 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15530 -230 5 -1.46 196591150 12624 26.38 15980 15980 15480 20450 11040 15760 15572.81 1.37 0 -1683 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2087 -14.64 1.50 12 0.09 -1061.00 10357.00 41700 20240507 -62.76 12060 20241209 28.77 23000 -32.48 20250214 12630 22.96 20250409 37250 -58.31 20240516 12060 28.77 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
9 20250516 090759 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15710 -50 5 -0.32 25436140 1614 3.37 15980 15980 15690 20450 11040 15760 15759.69 1.37 0 -1206 16853 16306 16003 15456 15153 16155 15305 70 4690 500 11030 10 1 13440822 2112 -14.81 1.52 12 0.01 -1061.00 10357.00 41700 20240507 -62.33 12060 20241209 30.27 23000 -31.70 20250214 12630 24.39 20250409 37250 -57.83 20240516 12060 30.27 20241209 4.87 Y 200710 500 70 억 183657 N N 6470 N 00 N
10 20250515 160854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15760 -490 5 -3.02 765121575 47848 139.04 16110 16550 15700 21100 11380 16250 15990.67 1.45 0 -8916 16576 16412 16226 16062 15876 16495 16145 70 4850 500 11370 10 1 13440822 2118 -14.85 1.52 12 0.36 -1061.00 10357.00 41700 20240507 -62.21 12060 20241209 30.68 23000 -31.48 20250214 12630 24.78 20250409 37250 -57.69 20240516 12060 30.68 20241209 4.88 Y 200710 500 70 억 195454 N N 6470 N 00 N
11 20250515 150904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15730 -520 5 -3.20 725105555 45305 131.65 16110 16550 15730 21100 11380 16250 16004.98 1.45 0 -8352 16576 16412 16226 16062 15876 16495 16145 70 4850 500 11370 10 1 13440822 2114 -14.83 1.52 12 0.34 -1061.00 10357.00 41700 20240507 -62.28 12060 20241209 30.43 23000 -31.61 20250214 12630 24.54 20250409 37250 -57.77 20240516 12060 30.43 20241209 4.88 Y 200710 500 70 억 195454 N N 6604 N 00 N
12 20250515 140904 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 15790 -460 5 -2.83 643485295 40125 116.60 16110 16550 15790 21100 11380 16250 16037.02 1.45 0 -7125 16576 16412 16226 16062 15876 16495 16145 70 4850 500 11370 10 1 13440822 2122 -14.88 1.52 12 0.30 -1061.00 10357.00 41700 20240507 -62.13 12060 20241209 30.93 23000 -31.35 20250214 12630 25.02 20250409 37250 -57.61 20240516 12060 30.93 20241209 4.88 Y 200710 500 70 억 195454 N N 6604 N 00 N