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
212710/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
20250516,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10130,-400,5,-3.80,2432530290,237099,30.90,10600,10750,10010,13680,7380,10530,10259.68,3.10,0,3723,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,938,138.77,8.70,12,2.56,73.00,1165.00,24250,20250221,-58.23,8350,20250409,21.32,24250,-58.23,20250221,8350,21.32,20250409,24250,-58.23,20250221,8350,21.32,20250409,2.11,Y,212710,500,46 억,,286701,N,N,584,N,00,N
20250516,150811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10150,-380,5,-3.61,2308866680,224873,29.31,10600,10750,10010,13680,7380,10530,10267.43,3.10,0,2391,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,940,139.04,8.71,12,2.43,73.00,1165.00,24250,20250221,-58.14,8350,20250409,21.56,24250,-58.14,20250221,8350,21.56,20250409,24250,-58.14,20250221,8350,21.56,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,140805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10120,-410,5,-3.89,1958548140,190375,24.81,10600,10750,10070,13680,7380,10530,10287.84,3.10,0,4664,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,937,138.63,8.69,12,2.06,73.00,1165.00,24250,20250221,-58.27,8350,20250409,21.20,24250,-58.27,20250221,8350,21.20,20250409,24250,-58.27,20250221,8350,21.20,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,130803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,-290,5,-2.75,1704416940,165259,21.54,10600,10750,10090,13680,7380,10530,10313.61,3.10,0,14083,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,948,140.27,8.79,12,1.79,73.00,1165.00,24250,20250221,-57.77,8350,20250409,22.63,24250,-57.77,20250221,8350,22.63,20250409,24250,-57.77,20250221,8350,22.63,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,120807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,-420,5,-3.99,1573704090,152369,19.86,10600,10750,10090,13680,7380,10530,10328.24,3.10,0,12832,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,936,138.49,8.68,12,1.65,73.00,1165.00,24250,20250221,-58.31,8350,20250409,21.08,24250,-58.31,20250221,8350,21.08,20250409,24250,-58.31,20250221,8350,21.08,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,110735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,-250,5,-2.37,1212016735,116726,15.21,10600,10750,10200,13680,7380,10530,10383.43,3.10,0,10753,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,952,140.82,8.82,12,1.26,73.00,1165.00,24250,20250221,-57.61,8350,20250409,23.11,24250,-57.61,20250221,8350,23.11,20250409,24250,-57.61,20250221,8350,23.11,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10330,-200,5,-1.90,842616950,80787,10.53,10600,10750,10280,13680,7380,10530,10430.11,3.10,0,9069,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,956,141.51,8.87,12,0.87,73.00,1165.00,24250,20250221,-57.40,8350,20250409,23.71,24250,-57.40,20250221,8350,23.71,20250409,24250,-57.40,20250221,8350,23.71,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250516,090810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,80,2,0.76,139272670,13154,1.71,10600,10750,10530,13680,7380,10530,10587.86,3.10,0,-2802,11890,11210,10860,10180,9830,11035,10005,46,3150,500,7370,10,1,9257478,982,145.34,9.11,12,0.14,73.00,1165.00,24250,20250221,-56.25,8350,20250409,27.07,24250,-56.25,20250221,8350,27.07,20250409,24250,-56.25,20250221,8350,27.07,20250409,2.11,Y,212710,500,46 억,,286701,N,N,7419,N,00,N
20250515,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10530,-380,5,-3.48,8421590010,763898,93.09,10920,11540,10510,14180,7640,10910,11024.72,4.14,0,-91146,11670,11290,11060,10680,10450,11175,10565,46,3270,500,7630,10,1,9257478,975,144.25,9.04,12,8.25,73.00,1165.00,24250,20250221,-56.58,8350,20250409,26.11,24250,-56.58,20250221,8350,26.11,20250409,24250,-56.58,20250221,8350,26.11,20250409,1.96,Y,212710,500,46 억,,383146,N,N,7419,N,00,N
20250515,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10590,-320,5,-2.93,8312779720,753587,91.83,10920,11540,10510,14180,7640,10910,11030.95,4.14,0,-93078,11670,11290,11060,10680,10450,11175,10565,46,3270,500,7630,10,1,9257478,980,145.07,9.09,12,8.14,73.00,1165.00,24250,20250221,-56.33,8350,20250409,26.83,24250,-56.33,20250221,8350,26.83,20250409,24250,-56.33,20250221,8350,26.83,20250409,1.96,Y,212710,500,46 억,,383146,N,N,787,N,00,N
20250515,140916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10600,-310,5,-2.84,7938061290,718150,87.51,10920,11540,10520,14180,7640,10910,11053.49,4.14,0,-96321,11670,11290,11060,10680,10450,11175,10565,46,3270,500,7630,10,1,9257478,981,145.21,9.10,12,7.76,73.00,1165.00,24250,20250221,-56.29,8350,20250409,26.95,24250,-56.29,20250221,8350,26.95,20250409,24250,-56.29,20250221,8350,26.95,20250409,1.96,Y,212710,500,46 억,,383146,N,N,787,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 160756 57 100.00 KOSDAQ 전기·전자 N N N N N 10130 -400 5 -3.80 2432530290 237099 30.90 10600 10750 10010 13680 7380 10530 10259.68 3.10 0 3723 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 938 138.77 8.70 12 2.56 73.00 1165.00 24250 20250221 -58.23 8350 20250409 21.32 24250 -58.23 20250221 8350 21.32 20250409 24250 -58.23 20250221 8350 21.32 20250409 2.11 Y 212710 500 46 억 286701 N N 584 N 00 N
3 20250516 150811 57 100.00 KOSDAQ 전기·전자 N N N N N 10150 -380 5 -3.61 2308866680 224873 29.31 10600 10750 10010 13680 7380 10530 10267.43 3.10 0 2391 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 940 139.04 8.71 12 2.43 73.00 1165.00 24250 20250221 -58.14 8350 20250409 21.56 24250 -58.14 20250221 8350 21.56 20250409 24250 -58.14 20250221 8350 21.56 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
4 20250516 140805 57 100.00 KOSDAQ 전기·전자 N N N N N 10120 -410 5 -3.89 1958548140 190375 24.81 10600 10750 10070 13680 7380 10530 10287.84 3.10 0 4664 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 937 138.63 8.69 12 2.06 73.00 1165.00 24250 20250221 -58.27 8350 20250409 21.20 24250 -58.27 20250221 8350 21.20 20250409 24250 -58.27 20250221 8350 21.20 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
5 20250516 130803 57 100.00 KOSDAQ 전기·전자 N N N N N 10240 -290 5 -2.75 1704416940 165259 21.54 10600 10750 10090 13680 7380 10530 10313.61 3.10 0 14083 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 948 140.27 8.79 12 1.79 73.00 1165.00 24250 20250221 -57.77 8350 20250409 22.63 24250 -57.77 20250221 8350 22.63 20250409 24250 -57.77 20250221 8350 22.63 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
6 20250516 120807 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 -420 5 -3.99 1573704090 152369 19.86 10600 10750 10090 13680 7380 10530 10328.24 3.10 0 12832 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 936 138.49 8.68 12 1.65 73.00 1165.00 24250 20250221 -58.31 8350 20250409 21.08 24250 -58.31 20250221 8350 21.08 20250409 24250 -58.31 20250221 8350 21.08 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
7 20250516 110735 57 100.00 KOSDAQ 전기·전자 N N N N N 10280 -250 5 -2.37 1212016735 116726 15.21 10600 10750 10200 13680 7380 10530 10383.43 3.10 0 10753 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 952 140.82 8.82 12 1.26 73.00 1165.00 24250 20250221 -57.61 8350 20250409 23.11 24250 -57.61 20250221 8350 23.11 20250409 24250 -57.61 20250221 8350 23.11 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
8 20250516 100801 57 100.00 KOSDAQ 전기·전자 N N N N N 10330 -200 5 -1.90 842616950 80787 10.53 10600 10750 10280 13680 7380 10530 10430.11 3.10 0 9069 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 956 141.51 8.87 12 0.87 73.00 1165.00 24250 20250221 -57.40 8350 20250409 23.71 24250 -57.40 20250221 8350 23.71 20250409 24250 -57.40 20250221 8350 23.71 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
9 20250516 090810 57 100.00 KOSDAQ 전기·전자 N N N N N 10610 80 2 0.76 139272670 13154 1.71 10600 10750 10530 13680 7380 10530 10587.86 3.10 0 -2802 11890 11210 10860 10180 9830 11035 10005 46 3150 500 7370 10 1 9257478 982 145.34 9.11 12 0.14 73.00 1165.00 24250 20250221 -56.25 8350 20250409 27.07 24250 -56.25 20250221 8350 27.07 20250409 24250 -56.25 20250221 8350 27.07 20250409 2.11 Y 212710 500 46 억 286701 N N 7419 N 00 N
10 20250515 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 10530 -380 5 -3.48 8421590010 763898 93.09 10920 11540 10510 14180 7640 10910 11024.72 4.14 0 -91146 11670 11290 11060 10680 10450 11175 10565 46 3270 500 7630 10 1 9257478 975 144.25 9.04 12 8.25 73.00 1165.00 24250 20250221 -56.58 8350 20250409 26.11 24250 -56.58 20250221 8350 26.11 20250409 24250 -56.58 20250221 8350 26.11 20250409 1.96 Y 212710 500 46 억 383146 N N 7419 N 00 N
11 20250515 150916 57 100.00 KOSDAQ 전기·전자 N N N N N 10590 -320 5 -2.93 8312779720 753587 91.83 10920 11540 10510 14180 7640 10910 11030.95 4.14 0 -93078 11670 11290 11060 10680 10450 11175 10565 46 3270 500 7630 10 1 9257478 980 145.07 9.09 12 8.14 73.00 1165.00 24250 20250221 -56.33 8350 20250409 26.83 24250 -56.33 20250221 8350 26.83 20250409 24250 -56.33 20250221 8350 26.83 20250409 1.96 Y 212710 500 46 억 383146 N N 787 N 00 N
12 20250515 140916 57 100.00 KOSDAQ 전기·전자 N N N N N 10600 -310 5 -2.84 7938061290 718150 87.51 10920 11540 10520 14180 7640 10910 11053.49 4.14 0 -96321 11670 11290 11060 10680 10450 11175 10565 46 3270 500 7630 10 1 9257478 981 145.21 9.10 12 7.76 73.00 1165.00 24250 20250221 -56.29 8350 20250409 26.95 24250 -56.29 20250221 8350 26.95 20250409 24250 -56.29 20250221 8350 26.95 20250409 1.96 Y 212710 500 46 억 383146 N N 787 N 00 N