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
224110/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
20250516,160811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14300,450,2,3.25,1101431505,79485,49.40,13850,14300,13570,18000,9700,13850,13840.38,2.30,0,5120,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,764,7.08,1.01,12,1.49,2020.00,14192.00,32500,20241210,-56.00,10030,20241122,42.57,24300,-41.15,20250327,13570,5.38,20250516,32500,-56.00,20241210,10030,42.57,20241122,7.34,Y,224110,500,26 억,,122804,N,N,1780,N,00,N
20250516,150827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,60,2,0.43,959664475,69546,43.22,13850,14180,13570,18000,9700,13850,13798.99,2.30,0,7415,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,743,6.89,0.98,12,1.30,2020.00,14192.00,32500,20241210,-57.20,10030,20241122,38.68,24300,-42.76,20250327,13570,2.51,20250516,32500,-57.20,20241210,10030,38.68,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13970,120,2,0.87,825631505,59887,37.22,13850,14180,13570,18000,9700,13850,13786.49,2.30,0,6879,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,746,6.92,0.98,12,1.12,2020.00,14192.00,32500,20241210,-57.02,10030,20241122,39.28,24300,-42.51,20250327,13570,2.95,20250516,32500,-57.02,20241210,10030,39.28,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,130818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,-110,5,-0.79,676822245,49206,30.58,13850,13980,13570,18000,9700,13850,13754.87,2.30,0,4985,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,734,6.80,0.97,12,0.92,2020.00,14192.00,32500,20241210,-57.72,10030,20241122,36.99,24300,-43.46,20250327,13570,1.25,20250516,32500,-57.72,20241210,10030,36.99,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,120823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13760,-90,5,-0.65,596859325,43399,26.97,13850,13980,13570,18000,9700,13850,13752.84,2.30,0,2588,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,735,6.81,0.97,12,0.81,2020.00,14192.00,32500,20241210,-57.66,10030,20241122,37.19,24300,-43.37,20250327,13570,1.40,20250516,32500,-57.66,20241210,10030,37.19,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,110749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,-70,5,-0.51,512812610,37295,23.18,13850,13980,13570,18000,9700,13850,13750.17,2.30,0,-290,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,736,6.82,0.97,12,0.70,2020.00,14192.00,32500,20241210,-57.60,10030,20241122,37.39,24300,-43.29,20250327,13570,1.55,20250516,32500,-57.60,20241210,10030,37.39,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,100815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-220,5,-1.59,387701690,28172,17.51,13850,13980,13570,18000,9700,13850,13761.95,2.30,0,-197,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,728,6.75,0.96,12,0.53,2020.00,14192.00,32500,20241210,-58.06,10030,20241122,35.89,24300,-43.91,20250327,13570,0.44,20250516,32500,-58.06,20241210,10030,35.89,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250516,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13930,80,2,0.58,114745810,8282,5.15,13850,13980,13690,18000,9700,13850,13854.84,2.30,0,325,14970,14410,14100,13540,13230,14255,13385,27,4150,500,8580,10,1,5340000,744,6.90,0.98,12,0.16,2020.00,14192.00,32500,20241210,-57.14,10030,20241122,38.88,24300,-42.67,20250327,13690,1.75,20250516,32500,-57.14,20241210,10030,38.88,20241122,7.34,Y,224110,500,26 억,,122804,N,N,4339,N,00,N
20250515,160923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13850,-780,5,-5.33,2225562710,158852,113.79,14520,14660,13790,19010,10250,14630,14010.02,2.15,0,7742,15876,15252,14756,14132,13636,15005,13885,27,4380,500,9070,10,1,5340000,740,6.86,0.98,12,2.97,2020.00,14192.00,32500,20241210,-57.38,10030,20241122,38.09,24300,-43.00,20250327,13790,0.44,20250515,32500,-57.38,20241210,10030,38.09,20241122,7.29,Y,224110,500,26 억,,114946,N,N,4339,N,00,N
20250515,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,-810,5,-5.54,2190983320,156353,112.00,14520,14660,13790,19010,10250,14630,14012.66,2.15,0,7383,15876,15252,14756,14132,13636,15005,13885,27,4380,500,9070,10,1,5340000,738,6.84,0.97,12,2.93,2020.00,14192.00,32500,20241210,-57.48,10030,20241122,37.79,24300,-43.13,20250327,13790,0.22,20250515,32500,-57.48,20241210,10030,37.79,20241122,7.29,Y,224110,500,26 억,,114946,N,N,3929,N,00,N
20250515,140934,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13890,-740,5,-5.06,1974023650,140674,100.77,14520,14660,13800,19010,10250,14630,14032.19,2.15,0,7000,15876,15252,14756,14132,13636,15005,13885,27,4380,500,9070,10,1,5340000,742,6.88,0.98,12,2.63,2020.00,14192.00,32500,20241210,-57.26,10030,20241122,38.48,24300,-42.84,20250327,13800,0.65,20250515,32500,-57.26,20241210,10030,38.48,20241122,7.29,Y,224110,500,26 억,,114946,N,N,3929,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 160811 57 100.00 KOSDAQ 전기·전자 N N N N N 14300 450 2 3.25 1101431505 79485 49.40 13850 14300 13570 18000 9700 13850 13840.38 2.30 0 5120 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 764 7.08 1.01 12 1.49 2020.00 14192.00 32500 20241210 -56.00 10030 20241122 42.57 24300 -41.15 20250327 13570 5.38 20250516 32500 -56.00 20241210 10030 42.57 20241122 7.34 Y 224110 500 26 억 122804 N N 1780 N 00 N
3 20250516 150827 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 60 2 0.43 959664475 69546 43.22 13850 14180 13570 18000 9700 13850 13798.99 2.30 0 7415 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 743 6.89 0.98 12 1.30 2020.00 14192.00 32500 20241210 -57.20 10030 20241122 38.68 24300 -42.76 20250327 13570 2.51 20250516 32500 -57.20 20241210 10030 38.68 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
4 20250516 140821 57 100.00 KOSDAQ 전기·전자 N N N N N 13970 120 2 0.87 825631505 59887 37.22 13850 14180 13570 18000 9700 13850 13786.49 2.30 0 6879 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 746 6.92 0.98 12 1.12 2020.00 14192.00 32500 20241210 -57.02 10030 20241122 39.28 24300 -42.51 20250327 13570 2.95 20250516 32500 -57.02 20241210 10030 39.28 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
5 20250516 130818 57 100.00 KOSDAQ 전기·전자 N N N N N 13740 -110 5 -0.79 676822245 49206 30.58 13850 13980 13570 18000 9700 13850 13754.87 2.30 0 4985 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 734 6.80 0.97 12 0.92 2020.00 14192.00 32500 20241210 -57.72 10030 20241122 36.99 24300 -43.46 20250327 13570 1.25 20250516 32500 -57.72 20241210 10030 36.99 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
6 20250516 120823 57 100.00 KOSDAQ 전기·전자 N N N N N 13760 -90 5 -0.65 596859325 43399 26.97 13850 13980 13570 18000 9700 13850 13752.84 2.30 0 2588 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 735 6.81 0.97 12 0.81 2020.00 14192.00 32500 20241210 -57.66 10030 20241122 37.19 24300 -43.37 20250327 13570 1.40 20250516 32500 -57.66 20241210 10030 37.19 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
7 20250516 110749 57 100.00 KOSDAQ 전기·전자 N N N N N 13780 -70 5 -0.51 512812610 37295 23.18 13850 13980 13570 18000 9700 13850 13750.17 2.30 0 -290 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 736 6.82 0.97 12 0.70 2020.00 14192.00 32500 20241210 -57.60 10030 20241122 37.39 24300 -43.29 20250327 13570 1.55 20250516 32500 -57.60 20241210 10030 37.39 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
8 20250516 100815 57 100.00 KOSDAQ 전기·전자 N N N N N 13630 -220 5 -1.59 387701690 28172 17.51 13850 13980 13570 18000 9700 13850 13761.95 2.30 0 -197 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 728 6.75 0.96 12 0.53 2020.00 14192.00 32500 20241210 -58.06 10030 20241122 35.89 24300 -43.91 20250327 13570 0.44 20250516 32500 -58.06 20241210 10030 35.89 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
9 20250516 090825 57 100.00 KOSDAQ 전기·전자 N N N N N 13930 80 2 0.58 114745810 8282 5.15 13850 13980 13690 18000 9700 13850 13854.84 2.30 0 325 14970 14410 14100 13540 13230 14255 13385 27 4150 500 8580 10 1 5340000 744 6.90 0.98 12 0.16 2020.00 14192.00 32500 20241210 -57.14 10030 20241122 38.88 24300 -42.67 20250327 13690 1.75 20250516 32500 -57.14 20241210 10030 38.88 20241122 7.34 Y 224110 500 26 억 122804 N N 4339 N 00 N
10 20250515 160923 57 100.00 KOSDAQ 전기·전자 N N N N N 13850 -780 5 -5.33 2225562710 158852 113.79 14520 14660 13790 19010 10250 14630 14010.02 2.15 0 7742 15876 15252 14756 14132 13636 15005 13885 27 4380 500 9070 10 1 5340000 740 6.86 0.98 12 2.97 2020.00 14192.00 32500 20241210 -57.38 10030 20241122 38.09 24300 -43.00 20250327 13790 0.44 20250515 32500 -57.38 20241210 10030 38.09 20241122 7.29 Y 224110 500 26 억 114946 N N 4339 N 00 N
11 20250515 150933 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 -810 5 -5.54 2190983320 156353 112.00 14520 14660 13790 19010 10250 14630 14012.66 2.15 0 7383 15876 15252 14756 14132 13636 15005 13885 27 4380 500 9070 10 1 5340000 738 6.84 0.97 12 2.93 2020.00 14192.00 32500 20241210 -57.48 10030 20241122 37.79 24300 -43.13 20250327 13790 0.22 20250515 32500 -57.48 20241210 10030 37.79 20241122 7.29 Y 224110 500 26 억 114946 N N 3929 N 00 N
12 20250515 140934 57 100.00 KOSDAQ 전기·전자 N N N N N 13890 -740 5 -5.06 1974023650 140674 100.77 14520 14660 13800 19010 10250 14630 14032.19 2.15 0 7000 15876 15252 14756 14132 13636 15005 13885 27 4380 500 9070 10 1 5340000 742 6.88 0.98 12 2.63 2020.00 14192.00 32500 20241210 -57.26 10030 20241122 38.48 24300 -42.84 20250327 13800 0.65 20250515 32500 -57.26 20241210 10030 38.48 20241122 7.29 Y 224110 500 26 억 114946 N N 3929 N 00 N