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
215100/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
20250516,160800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-55,5,-1.15,5162624462,1059349,73.75,4815,5080,4705,6230,3360,4795,4873.48,1.20,0,-50337,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,965,-948.00,3.08,12,5.21,-5.00,1539.00,6940,20240522,-31.70,3110,20241025,52.41,5610,-15.51,20250513,3170,49.53,20250409,6940,-31.70,20240522,3110,52.41,20241025,2.05,Y,215100,100,20 억,,243331,N,N,1561,N,00,N
20250516,150815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-35,5,-0.73,4995652507,1024167,71.30,4815,5080,4705,6230,3360,4795,4877.77,1.20,0,-60592,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,969,-952.00,3.09,12,5.03,-5.00,1539.00,6940,20240522,-31.41,3110,20241025,53.05,5610,-15.15,20250513,3170,50.16,20250409,6940,-31.41,20240522,3110,53.05,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,140810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-65,5,-1.36,4675392995,956401,66.58,4815,5080,4705,6230,3360,4795,4888.53,1.20,0,-77984,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,962,-946.00,3.07,12,4.70,-5.00,1539.00,6940,20240522,-31.84,3110,20241025,52.09,5610,-15.69,20250513,3170,49.21,20250409,6940,-31.84,20240522,3110,52.09,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,130807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,5,2,0.10,4399958061,898662,62.56,4815,5080,4705,6230,3360,4795,4896.12,1.20,0,-68195,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,977,-960.00,3.12,12,4.42,-5.00,1539.00,6940,20240522,-30.84,3110,20241025,54.34,5610,-14.44,20250513,3170,51.42,20250409,6940,-30.84,20240522,3110,54.34,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-35,5,-0.73,4234248034,864117,60.16,4815,5080,4705,6230,3360,4795,4900.09,1.20,0,-63265,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,969,-952.00,3.09,12,4.25,-5.00,1539.00,6940,20240522,-31.41,3110,20241025,53.05,5610,-15.15,20250513,3170,50.16,20250409,6940,-31.41,20240522,3110,53.05,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,45,2,0.94,3943076407,803170,55.92,4815,5080,4705,6230,3360,4795,4909.39,1.20,0,-66916,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,985,-968.00,3.14,12,3.95,-5.00,1539.00,6940,20240522,-30.26,3110,20241025,55.63,5610,-13.73,20250513,3170,52.68,20250409,6940,-30.26,20240522,3110,55.63,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,-5,5,-0.10,3515550610,714060,49.71,4815,5080,4705,6230,3360,4795,4923.33,1.20,0,-78806,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,975,-958.00,3.11,12,3.51,-5.00,1539.00,6940,20240522,-30.98,3110,20241025,54.02,5610,-14.62,20250513,3170,51.10,20250409,6940,-30.98,20240522,3110,54.02,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250516,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,195,2,4.07,1613486974,325723,22.68,4815,5080,4705,6230,3360,4795,4953.56,1.20,0,-24757,5268,5031,4913,4676,4558,4972,4617,20,1435,100,3060,5,1,20348454,1015,-998.00,3.24,12,1.60,-5.00,1539.00,6940,20240522,-28.10,3110,20241025,60.45,5610,-11.05,20250513,3170,57.41,20250409,6940,-28.10,20240522,3110,60.45,20241025,2.05,Y,215100,100,20 억,,243331,N,N,3684,N,00,N
20250515,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-255,5,-5.05,6947706787,1421629,26.37,5140,5150,4795,6560,3540,5050,4887.23,0.84,0,74282,5550,5300,5090,4840,4630,5425,4965,20,1510,100,3230,5,1,20348454,976,-959.00,3.12,12,6.99,-5.00,1539.00,6940,20240522,-30.91,3110,20241025,54.18,5610,-14.53,20250513,3170,51.26,20250409,6940,-30.91,20240522,3110,54.18,20241025,2.35,Y,215100,100,20 억,,170948,N,N,3684,N,00,N
20250515,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,-215,5,-4.26,6705707962,1371237,25.43,5140,5150,4795,6560,3540,5050,4890.17,0.84,0,68531,5550,5300,5090,4840,4630,5425,4965,20,1510,100,3230,5,1,20348454,984,-967.00,3.14,12,6.74,-5.00,1539.00,6940,20240522,-30.33,3110,20241025,55.47,5610,-13.81,20250513,3170,52.52,20250409,6940,-30.33,20240522,3110,55.47,20241025,2.35,Y,215100,100,20 억,,170948,N,N,7069,N,00,N
20250515,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,-225,5,-4.46,6144192624,1254669,23.27,5140,5150,4795,6560,3540,5050,4896.97,0.84,0,59519,5550,5300,5090,4840,4630,5425,4965,20,1510,100,3230,5,1,20348454,982,-965.00,3.14,12,6.17,-5.00,1539.00,6940,20240522,-30.48,3110,20241025,55.14,5610,-13.99,20250513,3170,52.21,20250409,6940,-30.48,20240522,3110,55.14,20241025,2.35,Y,215100,100,20 억,,170948,N,N,7069,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 160800 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 -55 5 -1.15 5162624462 1059349 73.75 4815 5080 4705 6230 3360 4795 4873.48 1.20 0 -50337 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 965 -948.00 3.08 12 5.21 -5.00 1539.00 6940 20240522 -31.70 3110 20241025 52.41 5610 -15.51 20250513 3170 49.53 20250409 6940 -31.70 20240522 3110 52.41 20241025 2.05 Y 215100 100 20 억 243331 N N 1561 N 00 N
3 20250516 150815 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -35 5 -0.73 4995652507 1024167 71.30 4815 5080 4705 6230 3360 4795 4877.77 1.20 0 -60592 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 969 -952.00 3.09 12 5.03 -5.00 1539.00 6940 20240522 -31.41 3110 20241025 53.05 5610 -15.15 20250513 3170 50.16 20250409 6940 -31.41 20240522 3110 53.05 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
4 20250516 140810 57 100.00 KOSDAQ 전기·전자 N N N N N 4730 -65 5 -1.36 4675392995 956401 66.58 4815 5080 4705 6230 3360 4795 4888.53 1.20 0 -77984 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 962 -946.00 3.07 12 4.70 -5.00 1539.00 6940 20240522 -31.84 3110 20241025 52.09 5610 -15.69 20250513 3170 49.21 20250409 6940 -31.84 20240522 3110 52.09 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
5 20250516 130807 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 5 2 0.10 4399958061 898662 62.56 4815 5080 4705 6230 3360 4795 4896.12 1.20 0 -68195 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 977 -960.00 3.12 12 4.42 -5.00 1539.00 6940 20240522 -30.84 3110 20241025 54.34 5610 -14.44 20250513 3170 51.42 20250409 6940 -30.84 20240522 3110 54.34 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
6 20250516 120812 57 100.00 KOSDAQ 전기·전자 N N N N N 4760 -35 5 -0.73 4234248034 864117 60.16 4815 5080 4705 6230 3360 4795 4900.09 1.20 0 -63265 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 969 -952.00 3.09 12 4.25 -5.00 1539.00 6940 20240522 -31.41 3110 20241025 53.05 5610 -15.15 20250513 3170 50.16 20250409 6940 -31.41 20240522 3110 53.05 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
7 20250516 110739 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 45 2 0.94 3943076407 803170 55.92 4815 5080 4705 6230 3360 4795 4909.39 1.20 0 -66916 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 985 -968.00 3.14 12 3.95 -5.00 1539.00 6940 20240522 -30.26 3110 20241025 55.63 5610 -13.73 20250513 3170 52.68 20250409 6940 -30.26 20240522 3110 55.63 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
8 20250516 100804 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 -5 5 -0.10 3515550610 714060 49.71 4815 5080 4705 6230 3360 4795 4923.33 1.20 0 -78806 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 975 -958.00 3.11 12 3.51 -5.00 1539.00 6940 20240522 -30.98 3110 20241025 54.02 5610 -14.62 20250513 3170 51.10 20250409 6940 -30.98 20240522 3110 54.02 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
9 20250516 090814 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 195 2 4.07 1613486974 325723 22.68 4815 5080 4705 6230 3360 4795 4953.56 1.20 0 -24757 5268 5031 4913 4676 4558 4972 4617 20 1435 100 3060 5 1 20348454 1015 -998.00 3.24 12 1.60 -5.00 1539.00 6940 20240522 -28.10 3110 20241025 60.45 5610 -11.05 20250513 3170 57.41 20250409 6940 -28.10 20240522 3110 60.45 20241025 2.05 Y 215100 100 20 억 243331 N N 3684 N 00 N
10 20250515 160910 57 100.00 KOSDAQ 전기·전자 N N N N N 4795 -255 5 -5.05 6947706787 1421629 26.37 5140 5150 4795 6560 3540 5050 4887.23 0.84 0 74282 5550 5300 5090 4840 4630 5425 4965 20 1510 100 3230 5 1 20348454 976 -959.00 3.12 12 6.99 -5.00 1539.00 6940 20240522 -30.91 3110 20241025 54.18 5610 -14.53 20250513 3170 51.26 20250409 6940 -30.91 20240522 3110 54.18 20241025 2.35 Y 215100 100 20 억 170948 N N 3684 N 00 N
11 20250515 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 -215 5 -4.26 6705707962 1371237 25.43 5140 5150 4795 6560 3540 5050 4890.17 0.84 0 68531 5550 5300 5090 4840 4630 5425 4965 20 1510 100 3230 5 1 20348454 984 -967.00 3.14 12 6.74 -5.00 1539.00 6940 20240522 -30.33 3110 20241025 55.47 5610 -13.81 20250513 3170 52.52 20250409 6940 -30.33 20240522 3110 55.47 20241025 2.35 Y 215100 100 20 억 170948 N N 7069 N 00 N
12 20250515 140921 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 -225 5 -4.46 6144192624 1254669 23.27 5140 5150 4795 6560 3540 5050 4896.97 0.84 0 59519 5550 5300 5090 4840 4630 5425 4965 20 1510 100 3230 5 1 20348454 982 -965.00 3.14 12 6.17 -5.00 1539.00 6940 20240522 -30.48 3110 20241025 55.14 5610 -13.99 20250513 3170 52.21 20250409 6940 -30.48 20240522 3110 55.14 20241025 2.35 Y 215100 100 20 억 170948 N N 7069 N 00 N