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
288620/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
20250516,160859,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,-100,5,-0.90,1080099285,96197,76.83,11400,11510,11000,14430,7770,11100,11228.60,1.63,0,-3556,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,768,-64.71,1.13,12,1.38,-170.00,9701.00,21100,20240527,-47.87,7210,20250409,52.57,12580,-12.56,20250430,7210,52.57,20250409,21100,-47.87,20240527,7210,52.57,20250409,2.40,Y,288620,500,34 억,,113699,N,N,2725,N,00,N
20250516,150915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11010,-90,5,-0.81,995259955,88487,70.68,11400,11510,11000,14430,7770,11100,11248.03,1.63,0,-2727,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,768,-64.76,1.13,12,1.27,-170.00,9701.00,21100,20240527,-47.82,7210,20250409,52.70,12580,-12.48,20250430,7210,52.70,20250409,21100,-47.82,20240527,7210,52.70,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,30,2,0.27,776936160,68697,54.87,11400,11510,11100,14430,7770,11100,11310.53,1.63,0,-3999,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,777,-65.47,1.15,12,0.98,-170.00,9701.00,21100,20240527,-47.25,7210,20250409,54.37,12580,-11.53,20250430,7210,54.37,20250409,21100,-47.25,20240527,7210,54.37,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,130908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11210,110,2,0.99,692517480,61124,48.82,11400,11510,11110,14430,7770,11100,11330.85,1.63,0,-2210,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,782,-65.94,1.16,12,0.88,-170.00,9701.00,21100,20240527,-46.87,7210,20250409,55.48,12580,-10.89,20250430,7210,55.48,20250409,21100,-46.87,20240527,7210,55.48,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,120912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,140,2,1.26,633309660,55840,44.60,11400,11510,11110,14430,7770,11100,11342.81,1.63,0,-1994,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,784,-66.12,1.16,12,0.80,-170.00,9701.00,21100,20240527,-46.73,7210,20250409,55.89,12580,-10.65,20250430,7210,55.89,20250409,21100,-46.73,20240527,7210,55.89,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11350,250,2,2.25,545032205,48019,38.35,11400,11510,11110,14430,7770,11100,11351.92,1.63,0,-1337,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,792,-66.76,1.17,12,0.69,-170.00,9701.00,21100,20240527,-46.21,7210,20250409,57.42,12580,-9.78,20250430,7210,57.42,20250409,21100,-46.21,20240527,7210,57.42,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,100900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11420,320,2,2.88,402003915,35476,28.34,11400,11500,11110,14430,7770,11100,11333.69,1.63,0,-686,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,797,-67.18,1.18,12,0.51,-170.00,9701.00,21100,20240527,-45.88,7210,20250409,58.39,12580,-9.22,20250430,7210,58.39,20250409,21100,-45.88,20240527,7210,58.39,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250516,090915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11200,100,2,0.90,85260205,7547,6.03,11400,11400,11140,14430,7770,11100,11305.40,1.63,0,309,12420,11760,11250,10590,10080,11505,10335,35,3330,500,6880,10,1,6979316,782,-65.88,1.15,12,0.11,-170.00,9701.00,21100,20240527,-46.92,7210,20250409,55.34,12580,-10.97,20250430,7210,55.34,20250409,21100,-46.92,20240527,7210,55.34,20250409,2.40,Y,288620,500,34 억,,113699,N,N,3793,N,00,N
20250515,161019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,-340,5,-2.97,1401285600,124337,29.21,11470,11910,10740,14870,8010,11440,11269.00,1.76,0,-11669,12933,12186,11453,10706,9973,12560,11080,35,3430,500,7090,10,1,6979316,775,-65.29,1.14,12,1.78,-170.00,9701.00,21100,20240527,-47.39,7210,20250409,53.95,12580,-11.76,20250430,7210,53.95,20250409,21100,-47.39,20240527,7210,53.95,20250409,2.44,Y,288620,500,34 억,,123045,N,N,3793,N,00,N
20250515,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11090,-350,5,-3.06,1363730290,120948,28.41,11470,11910,10740,14870,8010,11440,11273.97,1.76,0,-11409,12933,12186,11453,10706,9973,12560,11080,35,3430,500,7090,10,1,6979316,774,-65.24,1.14,12,1.73,-170.00,9701.00,21100,20240527,-47.44,7210,20250409,53.81,12580,-11.84,20250430,7210,53.81,20250409,21100,-47.44,20240527,7210,53.81,20250409,2.44,Y,288620,500,34 억,,123045,N,N,2031,N,00,N
20250515,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-370,5,-3.23,723196635,64961,15.26,11470,11470,10740,14870,8010,11440,11127.98,1.76,0,-9406,12933,12186,11453,10706,9973,12560,11080,35,3430,500,7090,10,1,6979316,773,-65.12,1.14,12,0.93,-170.00,9701.00,21100,20240527,-47.54,7210,20250409,53.54,12580,-12.00,20250430,7210,53.54,20250409,21100,-47.54,20240527,7210,53.54,20250409,2.44,Y,288620,500,34 억,,123045,N,N,2031,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 160859 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 -100 5 -0.90 1080099285 96197 76.83 11400 11510 11000 14430 7770 11100 11228.60 1.63 0 -3556 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 768 -64.71 1.13 12 1.38 -170.00 9701.00 21100 20240527 -47.87 7210 20250409 52.57 12580 -12.56 20250430 7210 52.57 20250409 21100 -47.87 20240527 7210 52.57 20250409 2.40 Y 288620 500 34 억 113699 N N 2725 N 00 N
3 20250516 150915 57 100.00 KOSDAQ 전기·전자 N N N N N 11010 -90 5 -0.81 995259955 88487 70.68 11400 11510 11000 14430 7770 11100 11248.03 1.63 0 -2727 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 768 -64.76 1.13 12 1.27 -170.00 9701.00 21100 20240527 -47.82 7210 20250409 52.70 12580 -12.48 20250430 7210 52.70 20250409 21100 -47.82 20240527 7210 52.70 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
4 20250516 140910 57 100.00 KOSDAQ 전기·전자 N N N N N 11130 30 2 0.27 776936160 68697 54.87 11400 11510 11100 14430 7770 11100 11310.53 1.63 0 -3999 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 777 -65.47 1.15 12 0.98 -170.00 9701.00 21100 20240527 -47.25 7210 20250409 54.37 12580 -11.53 20250430 7210 54.37 20250409 21100 -47.25 20240527 7210 54.37 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
5 20250516 130908 57 100.00 KOSDAQ 전기·전자 N N N N N 11210 110 2 0.99 692517480 61124 48.82 11400 11510 11110 14430 7770 11100 11330.85 1.63 0 -2210 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 782 -65.94 1.16 12 0.88 -170.00 9701.00 21100 20240527 -46.87 7210 20250409 55.48 12580 -10.89 20250430 7210 55.48 20250409 21100 -46.87 20240527 7210 55.48 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
6 20250516 120912 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 140 2 1.26 633309660 55840 44.60 11400 11510 11110 14430 7770 11100 11342.81 1.63 0 -1994 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 784 -66.12 1.16 12 0.80 -170.00 9701.00 21100 20240527 -46.73 7210 20250409 55.89 12580 -10.65 20250430 7210 55.89 20250409 21100 -46.73 20240527 7210 55.89 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
7 20250516 110835 57 100.00 KOSDAQ 전기·전자 N N N N N 11350 250 2 2.25 545032205 48019 38.35 11400 11510 11110 14430 7770 11100 11351.92 1.63 0 -1337 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 792 -66.76 1.17 12 0.69 -170.00 9701.00 21100 20240527 -46.21 7210 20250409 57.42 12580 -9.78 20250430 7210 57.42 20250409 21100 -46.21 20240527 7210 57.42 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
8 20250516 100900 57 100.00 KOSDAQ 전기·전자 N N N N N 11420 320 2 2.88 402003915 35476 28.34 11400 11500 11110 14430 7770 11100 11333.69 1.63 0 -686 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 797 -67.18 1.18 12 0.51 -170.00 9701.00 21100 20240527 -45.88 7210 20250409 58.39 12580 -9.22 20250430 7210 58.39 20250409 21100 -45.88 20240527 7210 58.39 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
9 20250516 090915 57 100.00 KOSDAQ 전기·전자 N N N N N 11200 100 2 0.90 85260205 7547 6.03 11400 11400 11140 14430 7770 11100 11305.40 1.63 0 309 12420 11760 11250 10590 10080 11505 10335 35 3330 500 6880 10 1 6979316 782 -65.88 1.15 12 0.11 -170.00 9701.00 21100 20240527 -46.92 7210 20250409 55.34 12580 -10.97 20250430 7210 55.34 20250409 21100 -46.92 20240527 7210 55.34 20250409 2.40 Y 288620 500 34 억 113699 N N 3793 N 00 N
10 20250515 161019 57 100.00 KOSDAQ 전기·전자 N N N N N 11100 -340 5 -2.97 1401285600 124337 29.21 11470 11910 10740 14870 8010 11440 11269.00 1.76 0 -11669 12933 12186 11453 10706 9973 12560 11080 35 3430 500 7090 10 1 6979316 775 -65.29 1.14 12 1.78 -170.00 9701.00 21100 20240527 -47.39 7210 20250409 53.95 12580 -11.76 20250430 7210 53.95 20250409 21100 -47.39 20240527 7210 53.95 20250409 2.44 Y 288620 500 34 억 123045 N N 3793 N 00 N
11 20250515 151031 57 100.00 KOSDAQ 전기·전자 N N N N N 11090 -350 5 -3.06 1363730290 120948 28.41 11470 11910 10740 14870 8010 11440 11273.97 1.76 0 -11409 12933 12186 11453 10706 9973 12560 11080 35 3430 500 7090 10 1 6979316 774 -65.24 1.14 12 1.73 -170.00 9701.00 21100 20240527 -47.44 7210 20250409 53.81 12580 -11.84 20250430 7210 53.81 20250409 21100 -47.44 20240527 7210 53.81 20250409 2.44 Y 288620 500 34 억 123045 N N 2031 N 00 N
12 20250515 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 11070 -370 5 -3.23 723196635 64961 15.26 11470 11470 10740 14870 8010 11440 11127.98 1.76 0 -9406 12933 12186 11453 10706 9973 12560 11080 35 3430 500 7090 10 1 6979316 773 -65.12 1.14 12 0.93 -170.00 9701.00 21100 20240527 -47.54 7210 20250409 53.54 12580 -12.00 20250430 7210 53.54 20250409 21100 -47.54 20240527 7210 53.54 20250409 2.44 Y 288620 500 34 억 123045 N N 2031 N 00 N