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
237750/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
20250516,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4095,5,2,0.12,98445355,24237,153.59,4055,4095,4030,5310,2865,4090,4061.78,0.96,0,-1082,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,266,11.90,0.39,12,0.37,344.00,10452.00,7640,20240508,-46.40,3280,20241209,24.85,4545,-9.90,20250423,3505,16.83,20250408,7200,-43.12,20240516,3280,24.85,20241209,0.44,Y,237750,500,32 억,,62175,N,N,629,N,00,N
20250516,150838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-10,5,-0.24,83029980,20452,129.61,4055,4085,4035,5310,2865,4090,4059.75,0.96,0,418,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,265,11.86,0.39,12,0.31,344.00,10452.00,7640,20240508,-46.60,3280,20241209,24.39,4545,-10.23,20250423,3505,16.41,20250408,7200,-43.33,20240516,3280,24.39,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,140833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4065,-25,5,-0.61,61425615,15123,95.84,4055,4085,4035,5310,2865,4090,4061.73,0.96,0,155,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,264,11.82,0.39,12,0.23,344.00,10452.00,7640,20240508,-46.79,3280,20241209,23.93,4545,-10.56,20250423,3505,15.98,20250408,7200,-43.54,20240516,3280,23.93,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,130830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-30,5,-0.73,46254155,11379,72.11,4055,4085,4050,5310,2865,4090,4064.87,0.96,0,-303,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,264,11.80,0.39,12,0.18,344.00,10452.00,7640,20240508,-46.86,3280,20241209,23.78,4545,-10.67,20250423,3505,15.83,20250408,7200,-43.61,20240516,3280,23.78,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,120835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4060,-30,5,-0.73,32995495,8117,51.44,4055,4085,4050,5310,2865,4090,4064.99,0.96,0,-539,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,264,11.80,0.39,12,0.12,344.00,10452.00,7640,20240508,-46.86,3280,20241209,23.78,4545,-10.67,20250423,3505,15.83,20250408,7200,-43.61,20240516,3280,23.78,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-10,5,-0.24,13512980,3319,21.03,4055,4085,4050,5310,2865,4090,4071.40,0.96,0,-579,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,265,11.86,0.39,12,0.05,344.00,10452.00,7640,20240508,-46.60,3280,20241209,24.39,4545,-10.23,20250423,3505,16.41,20250408,7200,-43.33,20240516,3280,24.39,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-10,5,-0.24,12513480,3074,19.48,4055,4085,4050,5310,2865,4090,4070.75,0.96,0,-566,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,265,11.86,0.39,12,0.05,344.00,10452.00,7640,20240508,-46.60,3280,20241209,24.39,4545,-10.23,20250423,3505,16.41,20250408,7200,-43.33,20240516,3280,24.39,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250516,090836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4080,-10,5,-0.24,4842290,1194,7.57,4055,4080,4055,5310,2865,4090,4055.52,0.96,0,-1,4290,4190,4135,4035,3980,4162,4007,32,1220,500,2610,5,1,6496600,265,11.86,0.39,12,0.02,344.00,10452.00,7640,20240508,-46.60,3280,20241209,24.39,4545,-10.23,20250423,3505,16.41,20250408,7200,-43.33,20240516,3280,24.39,20241209,0.44,Y,237750,500,32 억,,62175,N,N,0,N,00,N
20250515,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4090,-145,5,-3.42,62983620,15210,46.06,4235,4235,4080,5500,2965,4235,4141.19,0.98,0,449,4351,4292,4191,4132,4031,4322,4162,32,1265,500,2710,5,1,6496600,266,11.89,0.39,12,0.23,344.00,10452.00,7640,20240508,-46.47,3280,20241209,24.70,4545,-10.01,20250423,3505,16.69,20250408,7200,-43.19,20240516,3280,24.70,20241209,0.44,Y,237750,500,32 억,,63437,N,N,789,N,00,N
20250515,150947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-115,5,-2.72,55628375,13413,40.62,4235,4235,4080,5500,2965,4235,4147.35,0.98,0,493,4351,4292,4191,4132,4031,4322,4162,32,1265,500,2710,5,1,6496600,268,11.98,0.39,12,0.21,344.00,10452.00,7640,20240508,-46.07,3280,20241209,25.61,4545,-9.35,20250423,3505,17.55,20250408,7200,-42.78,20240516,3280,25.61,20241209,0.44,Y,237750,500,32 억,,63437,N,N,789,N,00,N
20250515,140948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4135,-100,5,-2.36,36567515,8773,26.57,4235,4235,4105,5500,2965,4235,4168.19,0.98,0,-1007,4351,4292,4191,4132,4031,4322,4162,32,1265,500,2710,5,1,6496600,269,12.02,0.40,12,0.14,344.00,10452.00,7640,20240508,-45.88,3280,20241209,26.07,4545,-9.02,20250423,3505,17.97,20250408,7200,-42.57,20240516,3280,26.07,20241209,0.44,Y,237750,500,32 억,,63437,N,N,789,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 160822 57 100.00 KOSDAQ 전기·전자 N N N N N 4095 5 2 0.12 98445355 24237 153.59 4055 4095 4030 5310 2865 4090 4061.78 0.96 0 -1082 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 266 11.90 0.39 12 0.37 344.00 10452.00 7640 20240508 -46.40 3280 20241209 24.85 4545 -9.90 20250423 3505 16.83 20250408 7200 -43.12 20240516 3280 24.85 20241209 0.44 Y 237750 500 32 억 62175 N N 629 N 00 N
3 20250516 150838 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -10 5 -0.24 83029980 20452 129.61 4055 4085 4035 5310 2865 4090 4059.75 0.96 0 418 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 265 11.86 0.39 12 0.31 344.00 10452.00 7640 20240508 -46.60 3280 20241209 24.39 4545 -10.23 20250423 3505 16.41 20250408 7200 -43.33 20240516 3280 24.39 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
4 20250516 140833 57 100.00 KOSDAQ 전기·전자 N N N N N 4065 -25 5 -0.61 61425615 15123 95.84 4055 4085 4035 5310 2865 4090 4061.73 0.96 0 155 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 264 11.82 0.39 12 0.23 344.00 10452.00 7640 20240508 -46.79 3280 20241209 23.93 4545 -10.56 20250423 3505 15.98 20250408 7200 -43.54 20240516 3280 23.93 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
5 20250516 130830 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -30 5 -0.73 46254155 11379 72.11 4055 4085 4050 5310 2865 4090 4064.87 0.96 0 -303 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 264 11.80 0.39 12 0.18 344.00 10452.00 7640 20240508 -46.86 3280 20241209 23.78 4545 -10.67 20250423 3505 15.83 20250408 7200 -43.61 20240516 3280 23.78 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
6 20250516 120835 57 100.00 KOSDAQ 전기·전자 N N N N N 4060 -30 5 -0.73 32995495 8117 51.44 4055 4085 4050 5310 2865 4090 4064.99 0.96 0 -539 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 264 11.80 0.39 12 0.12 344.00 10452.00 7640 20240508 -46.86 3280 20241209 23.78 4545 -10.67 20250423 3505 15.83 20250408 7200 -43.61 20240516 3280 23.78 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
7 20250516 110800 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -10 5 -0.24 13512980 3319 21.03 4055 4085 4050 5310 2865 4090 4071.40 0.96 0 -579 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 265 11.86 0.39 12 0.05 344.00 10452.00 7640 20240508 -46.60 3280 20241209 24.39 4545 -10.23 20250423 3505 16.41 20250408 7200 -43.33 20240516 3280 24.39 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
8 20250516 100826 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -10 5 -0.24 12513480 3074 19.48 4055 4085 4050 5310 2865 4090 4070.75 0.96 0 -566 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 265 11.86 0.39 12 0.05 344.00 10452.00 7640 20240508 -46.60 3280 20241209 24.39 4545 -10.23 20250423 3505 16.41 20250408 7200 -43.33 20240516 3280 24.39 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
9 20250516 090836 57 100.00 KOSDAQ 전기·전자 N N N N N 4080 -10 5 -0.24 4842290 1194 7.57 4055 4080 4055 5310 2865 4090 4055.52 0.96 0 -1 4290 4190 4135 4035 3980 4162 4007 32 1220 500 2610 5 1 6496600 265 11.86 0.39 12 0.02 344.00 10452.00 7640 20240508 -46.60 3280 20241209 24.39 4545 -10.23 20250423 3505 16.41 20250408 7200 -43.33 20240516 3280 24.39 20241209 0.44 Y 237750 500 32 억 62175 N N 0 N 00 N
10 20250515 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 4090 -145 5 -3.42 62983620 15210 46.06 4235 4235 4080 5500 2965 4235 4141.19 0.98 0 449 4351 4292 4191 4132 4031 4322 4162 32 1265 500 2710 5 1 6496600 266 11.89 0.39 12 0.23 344.00 10452.00 7640 20240508 -46.47 3280 20241209 24.70 4545 -10.01 20250423 3505 16.69 20250408 7200 -43.19 20240516 3280 24.70 20241209 0.44 Y 237750 500 32 억 63437 N N 789 N 00 N
11 20250515 150947 57 100.00 KOSDAQ 전기·전자 N N N N N 4120 -115 5 -2.72 55628375 13413 40.62 4235 4235 4080 5500 2965 4235 4147.35 0.98 0 493 4351 4292 4191 4132 4031 4322 4162 32 1265 500 2710 5 1 6496600 268 11.98 0.39 12 0.21 344.00 10452.00 7640 20240508 -46.07 3280 20241209 25.61 4545 -9.35 20250423 3505 17.55 20250408 7200 -42.78 20240516 3280 25.61 20241209 0.44 Y 237750 500 32 억 63437 N N 789 N 00 N
12 20250515 140948 57 100.00 KOSDAQ 전기·전자 N N N N N 4135 -100 5 -2.36 36567515 8773 26.57 4235 4235 4105 5500 2965 4235 4168.19 0.98 0 -1007 4351 4292 4191 4132 4031 4322 4162 32 1265 500 2710 5 1 6496600 269 12.02 0.40 12 0.14 344.00 10452.00 7640 20240508 -45.88 3280 20241209 26.07 4545 -9.02 20250423 3505 17.97 20250408 7200 -42.57 20240516 3280 26.07 20241209 0.44 Y 237750 500 32 억 63437 N N 789 N 00 N