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
247660/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
20250516,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-280,5,-4.67,129529205,22382,208.75,6000,6000,5700,7800,4200,6000,5787.21,1.92,0,-5688,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,248,-2.81,1.29,12,0.52,-2036.00,4427.00,15550,20240513,-63.22,4600,20250411,24.35,7960,-28.14,20250109,4600,24.35,20250411,13660,-58.13,20240517,4600,24.35,20250411,0.85,Y,247660,500,21 억,,83489,N,N,1255,N,00,N
20250516,150847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-250,5,-4.17,119204705,20579,191.93,6000,6000,5700,7800,4200,6000,5792.54,1.92,0,-5148,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,250,-2.82,1.30,12,0.47,-2036.00,4427.00,15550,20240513,-63.02,4600,20250411,25.00,7960,-27.76,20250109,4600,25.00,20250411,13660,-57.91,20240517,4600,25.00,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,140842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-230,5,-3.83,86192105,14824,138.26,6000,6000,5755,7800,4200,6000,5814.36,1.92,0,-2639,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,251,-2.83,1.30,12,0.34,-2036.00,4427.00,15550,20240513,-62.89,4600,20250411,25.43,7960,-27.51,20250109,4600,25.43,20250411,13660,-57.76,20240517,4600,25.43,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,130839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-170,5,-2.83,59761360,10249,95.59,6000,6000,5780,7800,4200,6000,5830.95,1.92,0,-1837,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,253,-2.86,1.32,12,0.24,-2036.00,4427.00,15550,20240513,-62.51,4600,20250411,26.74,7960,-26.76,20250109,4600,26.74,20250411,13660,-57.32,20240517,4600,26.74,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,120843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-180,5,-3.00,56896770,9756,90.99,6000,6000,5780,7800,4200,6000,5831.98,1.92,0,-1727,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,253,-2.86,1.31,12,0.22,-2036.00,4427.00,15550,20240513,-62.57,4600,20250411,26.52,7960,-26.88,20250109,4600,26.52,20250411,13660,-57.39,20240517,4600,26.52,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,110808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-220,5,-3.67,49874230,8544,79.69,6000,6000,5780,7800,4200,6000,5837.34,1.92,0,-1530,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,251,-2.84,1.31,12,0.20,-2036.00,4427.00,15550,20240513,-62.83,4600,20250411,25.65,7960,-27.39,20250109,4600,25.65,20250411,13660,-57.69,20240517,4600,25.65,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,100834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,-120,5,-2.00,13595180,2311,21.55,6000,6000,5830,7800,4200,6000,5882.81,1.92,0,-1328,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,255,-2.89,1.33,12,0.05,-2036.00,4427.00,15550,20240513,-62.19,4600,20250411,27.83,7960,-26.13,20250109,4600,27.83,20250411,13660,-56.95,20240517,4600,27.83,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250516,090845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,-160,5,-2.67,5038630,855,7.97,6000,6000,5830,7800,4200,6000,5893.13,1.92,0,-802,6133,6066,5933,5866,5733,6100,5900,22,1800,500,3720,10,1,4343920,254,-2.87,1.32,12,0.02,-2036.00,4427.00,15550,20240513,-62.44,4600,20250411,26.96,7960,-26.63,20250109,4600,26.96,20250411,13660,-57.25,20240517,4600,26.96,20250411,0.85,Y,247660,500,21 억,,83489,N,N,0,N,00,N
20250515,160946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,60,2,1.01,62813660,10722,60.51,5940,6000,5800,7720,4160,5940,5857.94,1.94,0,-851,6186,6062,5946,5822,5706,6125,5885,22,1780,500,3680,10,1,4343920,261,-2.95,1.36,12,0.25,-2036.00,4427.00,15550,20240513,-61.41,4600,20250411,30.43,7960,-24.62,20250109,4600,30.43,20250411,13660,-56.08,20240517,4600,30.43,20250411,0.87,Y,247660,500,21 억,,84340,N,N,0,N,00,N
20250515,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,-50,5,-0.84,53472300,9155,51.67,5940,5940,5800,7720,4160,5940,5840.78,1.94,0,-441,6186,6062,5946,5822,5706,6125,5885,22,1780,500,3680,10,1,4343920,256,-2.89,1.33,12,0.21,-2036.00,4427.00,15550,20240513,-62.12,4600,20250411,28.04,7960,-26.01,20250109,4600,28.04,20250411,13660,-56.88,20240517,4600,28.04,20250411,0.87,Y,247660,500,21 억,,84340,N,N,0,N,00,N
20250515,140958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,-70,5,-1.18,51283010,8783,49.57,5940,5940,5800,7720,4160,5940,5838.89,1.94,0,-278,6186,6062,5946,5822,5706,6125,5885,22,1780,500,3680,10,1,4343920,255,-2.88,1.33,12,0.20,-2036.00,4427.00,15550,20240513,-62.25,4600,20250411,27.61,7960,-26.26,20250109,4600,27.61,20250411,13660,-57.03,20240517,4600,27.61,20250411,0.87,Y,247660,500,21 억,,84340,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 160831 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -280 5 -4.67 129529205 22382 208.75 6000 6000 5700 7800 4200 6000 5787.21 1.92 0 -5688 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 248 -2.81 1.29 12 0.52 -2036.00 4427.00 15550 20240513 -63.22 4600 20250411 24.35 7960 -28.14 20250109 4600 24.35 20250411 13660 -58.13 20240517 4600 24.35 20250411 0.85 Y 247660 500 21 억 83489 N N 1255 N 00 N
3 20250516 150847 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -250 5 -4.17 119204705 20579 191.93 6000 6000 5700 7800 4200 6000 5792.54 1.92 0 -5148 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 250 -2.82 1.30 12 0.47 -2036.00 4427.00 15550 20240513 -63.02 4600 20250411 25.00 7960 -27.76 20250109 4600 25.00 20250411 13660 -57.91 20240517 4600 25.00 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
4 20250516 140842 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 -230 5 -3.83 86192105 14824 138.26 6000 6000 5755 7800 4200 6000 5814.36 1.92 0 -2639 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 251 -2.83 1.30 12 0.34 -2036.00 4427.00 15550 20240513 -62.89 4600 20250411 25.43 7960 -27.51 20250109 4600 25.43 20250411 13660 -57.76 20240517 4600 25.43 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
5 20250516 130839 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -170 5 -2.83 59761360 10249 95.59 6000 6000 5780 7800 4200 6000 5830.95 1.92 0 -1837 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 253 -2.86 1.32 12 0.24 -2036.00 4427.00 15550 20240513 -62.51 4600 20250411 26.74 7960 -26.76 20250109 4600 26.74 20250411 13660 -57.32 20240517 4600 26.74 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
6 20250516 120843 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -180 5 -3.00 56896770 9756 90.99 6000 6000 5780 7800 4200 6000 5831.98 1.92 0 -1727 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 253 -2.86 1.31 12 0.22 -2036.00 4427.00 15550 20240513 -62.57 4600 20250411 26.52 7960 -26.88 20250109 4600 26.52 20250411 13660 -57.39 20240517 4600 26.52 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
7 20250516 110808 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -220 5 -3.67 49874230 8544 79.69 6000 6000 5780 7800 4200 6000 5837.34 1.92 0 -1530 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 251 -2.84 1.31 12 0.20 -2036.00 4427.00 15550 20240513 -62.83 4600 20250411 25.65 7960 -27.39 20250109 4600 25.65 20250411 13660 -57.69 20240517 4600 25.65 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
8 20250516 100834 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 -120 5 -2.00 13595180 2311 21.55 6000 6000 5830 7800 4200 6000 5882.81 1.92 0 -1328 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 255 -2.89 1.33 12 0.05 -2036.00 4427.00 15550 20240513 -62.19 4600 20250411 27.83 7960 -26.13 20250109 4600 27.83 20250411 13660 -56.95 20240517 4600 27.83 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
9 20250516 090845 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 -160 5 -2.67 5038630 855 7.97 6000 6000 5830 7800 4200 6000 5893.13 1.92 0 -802 6133 6066 5933 5866 5733 6100 5900 22 1800 500 3720 10 1 4343920 254 -2.87 1.32 12 0.02 -2036.00 4427.00 15550 20240513 -62.44 4600 20250411 26.96 7960 -26.63 20250109 4600 26.96 20250411 13660 -57.25 20240517 4600 26.96 20250411 0.85 Y 247660 500 21 억 83489 N N 0 N 00 N
10 20250515 160946 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 60 2 1.01 62813660 10722 60.51 5940 6000 5800 7720 4160 5940 5857.94 1.94 0 -851 6186 6062 5946 5822 5706 6125 5885 22 1780 500 3680 10 1 4343920 261 -2.95 1.36 12 0.25 -2036.00 4427.00 15550 20240513 -61.41 4600 20250411 30.43 7960 -24.62 20250109 4600 30.43 20250411 13660 -56.08 20240517 4600 30.43 20250411 0.87 Y 247660 500 21 억 84340 N N 0 N 00 N
11 20250515 150957 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 -50 5 -0.84 53472300 9155 51.67 5940 5940 5800 7720 4160 5940 5840.78 1.94 0 -441 6186 6062 5946 5822 5706 6125 5885 22 1780 500 3680 10 1 4343920 256 -2.89 1.33 12 0.21 -2036.00 4427.00 15550 20240513 -62.12 4600 20250411 28.04 7960 -26.01 20250109 4600 28.04 20250411 13660 -56.88 20240517 4600 28.04 20250411 0.87 Y 247660 500 21 억 84340 N N 0 N 00 N
12 20250515 140958 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 -70 5 -1.18 51283010 8783 49.57 5940 5940 5800 7720 4160 5940 5838.89 1.94 0 -278 6186 6062 5946 5822 5706 6125 5885 22 1780 500 3680 10 1 4343920 255 -2.88 1.33 12 0.20 -2036.00 4427.00 15550 20240513 -62.25 4600 20250411 27.61 7960 -26.26 20250109 4600 27.61 20250411 13660 -57.03 20240517 4600 27.61 20250411 0.87 Y 247660 500 21 억 84340 N N 0 N 00 N