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
219130/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
20250516,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,0,3,0.00,371846220,25781,195.73,14410,14910,14000,18720,10080,14400,14423.27,2.98,0,-2143,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,909,327.27,1.72,12,0.41,44.00,8388.00,45300,20240514,-68.21,9620,20250409,49.69,15500,-7.10,20250430,9620,49.69,20250409,42700,-66.28,20240521,9620,49.69,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,150821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14220,-180,5,-1.25,359721710,24942,189.36,14410,14910,14000,18720,10080,14400,14422.33,2.98,0,-1592,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,898,323.18,1.70,12,0.40,44.00,8388.00,45300,20240514,-68.61,9620,20250409,47.82,15500,-8.26,20250430,9620,47.82,20250409,42700,-66.70,20240521,9620,47.82,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14530,130,2,0.90,326230260,22606,171.62,14410,14910,14000,18720,10080,14400,14431.14,2.98,0,-2087,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,917,330.23,1.73,12,0.36,44.00,8388.00,45300,20240514,-67.92,9620,20250409,51.04,15500,-6.26,20250430,9620,51.04,20250409,42700,-65.97,20240521,9620,51.04,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,130813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14670,270,2,1.88,318232500,22059,167.47,14410,14910,14000,18720,10080,14400,14426.42,2.98,0,-1562,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,926,333.41,1.75,12,0.35,44.00,8388.00,45300,20240514,-67.62,9620,20250409,52.49,15500,-5.35,20250430,9620,52.49,20250409,42700,-65.64,20240521,9620,52.49,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14690,290,2,2.01,301773960,20939,158.97,14410,14910,14000,18720,10080,14400,14412.05,2.98,0,-1431,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,928,333.86,1.75,12,0.33,44.00,8388.00,45300,20240514,-67.57,9620,20250409,52.70,15500,-5.23,20250430,9620,52.70,20250409,42700,-65.60,20240521,9620,52.70,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14770,370,2,2.57,256885240,17899,135.89,14410,14910,14000,18720,10080,14400,14351.93,2.98,0,-1194,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,933,335.68,1.76,12,0.28,44.00,8388.00,45300,20240514,-67.40,9620,20250409,53.53,15500,-4.71,20250430,9620,53.53,20250409,42700,-65.41,20240521,9620,53.53,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,100810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14820,420,2,2.92,224656130,15705,119.23,14410,14910,14000,18720,10080,14400,14304.75,2.98,0,-1254,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,936,336.82,1.77,12,0.25,44.00,8388.00,45300,20240514,-67.28,9620,20250409,54.05,15500,-4.39,20250430,9620,54.05,20250409,42700,-65.29,20240521,9620,54.05,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250516,090820,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14110,-290,5,-2.01,39903870,2808,21.32,14410,14640,14110,18720,10080,14400,14210.78,2.98,0,-699,15226,14812,14506,14092,13786,14660,13940,32,4320,500,9790,10,1,6314290,891,320.68,1.68,12,0.04,44.00,8388.00,45300,20240514,-68.85,9620,20250409,46.67,15500,-8.97,20250430,9620,46.67,20250409,42700,-66.96,20240521,9620,46.67,20250409,4.87,Y,219130,500,31 억,,188017,N,N,0,N,00,N
20250515,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14400,-430,5,-2.90,190729620,13119,107.80,14830,14920,14200,19270,10390,14830,14538.43,3.06,0,-5201,15176,15002,14686,14512,14196,15090,14600,32,4440,500,10080,10,1,6314290,909,327.27,1.72,12,0.21,44.00,8388.00,45300,20240514,-68.21,9620,20250409,49.69,15500,-7.10,20250430,9620,49.69,20250409,42700,-66.28,20240521,9620,49.69,20250409,4.85,Y,219130,500,31 억,,193215,N,N,0,N,00,N
20250515,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14430,-400,5,-2.70,181763310,12497,102.69,14830,14920,14200,19270,10390,14830,14544.56,3.06,0,-4960,15176,15002,14686,14512,14196,15090,14600,32,4440,500,10080,10,1,6314290,911,327.95,1.72,12,0.20,44.00,8388.00,45300,20240514,-68.15,9620,20250409,50.00,15500,-6.90,20250430,9620,50.00,20250409,42700,-66.21,20240521,9620,50.00,20250409,4.85,Y,219130,500,31 억,,193215,N,N,0,N,00,N
20250515,140928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14450,-380,5,-2.56,143096350,9841,80.86,14830,14920,14200,19270,10390,14830,14540.83,3.06,0,-3493,15176,15002,14686,14512,14196,15090,14600,32,4440,500,10080,10,1,6314290,912,328.41,1.72,12,0.16,44.00,8388.00,45300,20240514,-68.10,9620,20250409,50.21,15500,-6.77,20250430,9620,50.21,20250409,42700,-66.16,20240521,9620,50.21,20250409,4.85,Y,219130,500,31 억,,193215,N,N,0,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 160806 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 0 3 0.00 371846220 25781 195.73 14410 14910 14000 18720 10080 14400 14423.27 2.98 0 -2143 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 909 327.27 1.72 12 0.41 44.00 8388.00 45300 20240514 -68.21 9620 20250409 49.69 15500 -7.10 20250430 9620 49.69 20250409 42700 -66.28 20240521 9620 49.69 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
3 20250516 150821 57 100.00 KOSDAQ 전기·전자 N N N N N 14220 -180 5 -1.25 359721710 24942 189.36 14410 14910 14000 18720 10080 14400 14422.33 2.98 0 -1592 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 898 323.18 1.70 12 0.40 44.00 8388.00 45300 20240514 -68.61 9620 20250409 47.82 15500 -8.26 20250430 9620 47.82 20250409 42700 -66.70 20240521 9620 47.82 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
4 20250516 140815 57 100.00 KOSDAQ 전기·전자 N N N N N 14530 130 2 0.90 326230260 22606 171.62 14410 14910 14000 18720 10080 14400 14431.14 2.98 0 -2087 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 917 330.23 1.73 12 0.36 44.00 8388.00 45300 20240514 -67.92 9620 20250409 51.04 15500 -6.26 20250430 9620 51.04 20250409 42700 -65.97 20240521 9620 51.04 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
5 20250516 130813 57 100.00 KOSDAQ 전기·전자 N N N N N 14670 270 2 1.88 318232500 22059 167.47 14410 14910 14000 18720 10080 14400 14426.42 2.98 0 -1562 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 926 333.41 1.75 12 0.35 44.00 8388.00 45300 20240514 -67.62 9620 20250409 52.49 15500 -5.35 20250430 9620 52.49 20250409 42700 -65.64 20240521 9620 52.49 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
6 20250516 120818 57 100.00 KOSDAQ 전기·전자 N N N N N 14690 290 2 2.01 301773960 20939 158.97 14410 14910 14000 18720 10080 14400 14412.05 2.98 0 -1431 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 928 333.86 1.75 12 0.33 44.00 8388.00 45300 20240514 -67.57 9620 20250409 52.70 15500 -5.23 20250430 9620 52.70 20250409 42700 -65.60 20240521 9620 52.70 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
7 20250516 110744 57 100.00 KOSDAQ 전기·전자 N N N N N 14770 370 2 2.57 256885240 17899 135.89 14410 14910 14000 18720 10080 14400 14351.93 2.98 0 -1194 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 933 335.68 1.76 12 0.28 44.00 8388.00 45300 20240514 -67.40 9620 20250409 53.53 15500 -4.71 20250430 9620 53.53 20250409 42700 -65.41 20240521 9620 53.53 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
8 20250516 100810 57 100.00 KOSDAQ 전기·전자 N N N N N 14820 420 2 2.92 224656130 15705 119.23 14410 14910 14000 18720 10080 14400 14304.75 2.98 0 -1254 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 936 336.82 1.77 12 0.25 44.00 8388.00 45300 20240514 -67.28 9620 20250409 54.05 15500 -4.39 20250430 9620 54.05 20250409 42700 -65.29 20240521 9620 54.05 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
9 20250516 090820 57 100.00 KOSDAQ 전기·전자 N N N N N 14110 -290 5 -2.01 39903870 2808 21.32 14410 14640 14110 18720 10080 14400 14210.78 2.98 0 -699 15226 14812 14506 14092 13786 14660 13940 32 4320 500 9790 10 1 6314290 891 320.68 1.68 12 0.04 44.00 8388.00 45300 20240514 -68.85 9620 20250409 46.67 15500 -8.97 20250430 9620 46.67 20250409 42700 -66.96 20240521 9620 46.67 20250409 4.87 Y 219130 500 31 억 188017 N N 0 N 00 N
10 20250515 160917 57 100.00 KOSDAQ 전기·전자 N N N N N 14400 -430 5 -2.90 190729620 13119 107.80 14830 14920 14200 19270 10390 14830 14538.43 3.06 0 -5201 15176 15002 14686 14512 14196 15090 14600 32 4440 500 10080 10 1 6314290 909 327.27 1.72 12 0.21 44.00 8388.00 45300 20240514 -68.21 9620 20250409 49.69 15500 -7.10 20250430 9620 49.69 20250409 42700 -66.28 20240521 9620 49.69 20250409 4.85 Y 219130 500 31 억 193215 N N 0 N 00 N
11 20250515 150927 57 100.00 KOSDAQ 전기·전자 N N N N N 14430 -400 5 -2.70 181763310 12497 102.69 14830 14920 14200 19270 10390 14830 14544.56 3.06 0 -4960 15176 15002 14686 14512 14196 15090 14600 32 4440 500 10080 10 1 6314290 911 327.95 1.72 12 0.20 44.00 8388.00 45300 20240514 -68.15 9620 20250409 50.00 15500 -6.90 20250430 9620 50.00 20250409 42700 -66.21 20240521 9620 50.00 20250409 4.85 Y 219130 500 31 억 193215 N N 0 N 00 N
12 20250515 140928 57 100.00 KOSDAQ 전기·전자 N N N N N 14450 -380 5 -2.56 143096350 9841 80.86 14830 14920 14200 19270 10390 14830 14540.83 3.06 0 -3493 15176 15002 14686 14512 14196 15090 14600 32 4440 500 10080 10 1 6314290 912 328.41 1.72 12 0.16 44.00 8388.00 45300 20240514 -68.10 9620 20250409 50.21 15500 -6.77 20250430 9620 50.21 20250409 42700 -66.16 20240521 9620 50.21 20250409 4.85 Y 219130 500 31 억 193215 N N 0 N 00 N