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
303030/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
20250516,160913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1085,-89,5,-7.58,187575714,170072,71.22,1175,1200,1065,1526,822,1174,1102.92,35.44,0,-8390,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,388,60.28,2.29,12,0.48,18.00,474.00,2180,20240715,-50.23,738,20241209,47.02,1245,-12.85,20250106,784,38.39,20250409,2180,-50.23,20240715,738,47.02,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,6263,N,00,N
20250516,150930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1088,-86,5,-7.33,182301800,165220,69.19,1175,1200,1065,1526,822,1174,1103.39,35.44,0,-7313,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,389,60.44,2.30,12,0.46,18.00,474.00,2180,20240715,-50.09,738,20241209,47.43,1245,-12.61,20250106,784,38.78,20250409,2180,-50.09,20240715,738,47.43,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,140924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1075,-99,5,-8.43,166578763,150603,63.07,1175,1200,1065,1526,822,1174,1106.08,35.44,0,-4895,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,384,59.72,2.27,12,0.42,18.00,474.00,2180,20240715,-50.69,738,20241209,45.66,1245,-13.65,20250106,784,37.12,20250409,2180,-50.69,20240715,738,45.66,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,130923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1068,-106,5,-9.03,156790015,141469,59.25,1175,1200,1065,1526,822,1174,1108.30,35.44,0,-1680,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,382,59.33,2.25,12,0.40,18.00,474.00,2180,20240715,-51.01,738,20241209,44.72,1245,-14.22,20250106,784,36.22,20250409,2180,-51.01,20240715,738,44.72,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,120927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,-107,5,-9.11,145397204,130808,54.78,1175,1200,1065,1526,822,1174,1111.53,35.44,0,-4369,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,381,59.28,2.25,12,0.37,18.00,474.00,2180,20240715,-51.06,738,20241209,44.58,1245,-14.30,20250106,784,36.10,20250409,2180,-51.06,20240715,738,44.58,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,110848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1086,-88,5,-7.50,112461061,100213,41.97,1175,1200,1080,1526,822,1174,1122.22,35.44,0,-4871,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,388,60.33,2.29,12,0.28,18.00,474.00,2180,20240715,-50.18,738,20241209,47.15,1245,-12.77,20250106,784,38.52,20250409,2180,-50.18,20240715,738,47.15,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,100914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1112,-62,5,-5.28,72482211,63742,26.69,1175,1200,1080,1526,822,1174,1137.12,35.44,0,-2120,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,397,61.78,2.35,12,0.18,18.00,474.00,2180,20240715,-48.99,738,20241209,50.68,1245,-10.68,20250106,784,41.84,20250409,2180,-48.99,20240715,738,50.68,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250516,090930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1185,11,2,0.94,8485687,7139,2.99,1175,1200,1175,1526,822,1174,1188.64,35.44,0,-1186,1254,1213,1159,1118,1064,1234,1139,36,352,100,790,1,1,35745668,424,65.83,2.50,12,0.02,18.00,474.00,2180,20240715,-45.64,738,20241209,60.57,1245,-4.82,20250106,784,51.15,20250409,2180,-45.64,20240715,738,60.57,20241209,0.81,Y,303030,100,35 억,,12668224,N,N,9099,N,00,N
20250515,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1174,63,2,5.67,271882686,237383,55.43,1112,1200,1105,1444,778,1111,1145.31,35.31,0,-1534,1212,1161,1098,1047,984,1187,1073,36,333,100,750,1,1,35745668,420,65.22,2.48,12,0.66,18.00,474.00,2180,20240715,-46.15,738,20241209,59.08,1245,-5.70,20250106,784,49.74,20250409,2180,-46.15,20240715,738,59.08,20241209,0.82,Y,303030,100,35 억,,12623374,N,N,9099,N,00,N
20250515,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1170,59,2,5.31,260516449,227686,53.16,1112,1200,1105,1444,778,1111,1144.19,35.31,0,-2946,1212,1161,1098,1047,984,1187,1073,36,333,100,750,1,1,35745668,418,65.00,2.47,12,0.64,18.00,474.00,2180,20240715,-46.33,738,20241209,58.54,1245,-6.02,20250106,784,49.23,20250409,2180,-46.33,20240715,738,58.54,20241209,0.82,Y,303030,100,35 억,,12623374,N,N,11867,N,00,N
20250515,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1166,55,2,4.95,218144657,191491,44.71,1112,1200,1105,1444,778,1111,1139.19,35.31,0,-6378,1212,1161,1098,1047,984,1187,1073,36,333,100,750,1,1,35745668,417,64.78,2.46,12,0.54,18.00,474.00,2180,20240715,-46.51,738,20241209,57.99,1245,-6.35,20250106,784,48.72,20250409,2180,-46.51,20240715,738,57.99,20241209,0.82,Y,303030,100,35 억,,12623374,N,N,11867,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 160913 57 100.00 KOSDAQ 전기·전자 N N N N N 1085 -89 5 -7.58 187575714 170072 71.22 1175 1200 1065 1526 822 1174 1102.92 35.44 0 -8390 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 388 60.28 2.29 12 0.48 18.00 474.00 2180 20240715 -50.23 738 20241209 47.02 1245 -12.85 20250106 784 38.39 20250409 2180 -50.23 20240715 738 47.02 20241209 0.81 Y 303030 100 35 억 12668224 N N 6263 N 00 N
3 20250516 150930 57 100.00 KOSDAQ 전기·전자 N N N N N 1088 -86 5 -7.33 182301800 165220 69.19 1175 1200 1065 1526 822 1174 1103.39 35.44 0 -7313 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 389 60.44 2.30 12 0.46 18.00 474.00 2180 20240715 -50.09 738 20241209 47.43 1245 -12.61 20250106 784 38.78 20250409 2180 -50.09 20240715 738 47.43 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
4 20250516 140924 57 100.00 KOSDAQ 전기·전자 N N N N N 1075 -99 5 -8.43 166578763 150603 63.07 1175 1200 1065 1526 822 1174 1106.08 35.44 0 -4895 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 384 59.72 2.27 12 0.42 18.00 474.00 2180 20240715 -50.69 738 20241209 45.66 1245 -13.65 20250106 784 37.12 20250409 2180 -50.69 20240715 738 45.66 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
5 20250516 130923 57 100.00 KOSDAQ 전기·전자 N N N N N 1068 -106 5 -9.03 156790015 141469 59.25 1175 1200 1065 1526 822 1174 1108.30 35.44 0 -1680 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 382 59.33 2.25 12 0.40 18.00 474.00 2180 20240715 -51.01 738 20241209 44.72 1245 -14.22 20250106 784 36.22 20250409 2180 -51.01 20240715 738 44.72 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
6 20250516 120927 57 100.00 KOSDAQ 전기·전자 N N N N N 1067 -107 5 -9.11 145397204 130808 54.78 1175 1200 1065 1526 822 1174 1111.53 35.44 0 -4369 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 381 59.28 2.25 12 0.37 18.00 474.00 2180 20240715 -51.06 738 20241209 44.58 1245 -14.30 20250106 784 36.10 20250409 2180 -51.06 20240715 738 44.58 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
7 20250516 110848 57 100.00 KOSDAQ 전기·전자 N N N N N 1086 -88 5 -7.50 112461061 100213 41.97 1175 1200 1080 1526 822 1174 1122.22 35.44 0 -4871 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 388 60.33 2.29 12 0.28 18.00 474.00 2180 20240715 -50.18 738 20241209 47.15 1245 -12.77 20250106 784 38.52 20250409 2180 -50.18 20240715 738 47.15 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
8 20250516 100914 57 100.00 KOSDAQ 전기·전자 N N N N N 1112 -62 5 -5.28 72482211 63742 26.69 1175 1200 1080 1526 822 1174 1137.12 35.44 0 -2120 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 397 61.78 2.35 12 0.18 18.00 474.00 2180 20240715 -48.99 738 20241209 50.68 1245 -10.68 20250106 784 41.84 20250409 2180 -48.99 20240715 738 50.68 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
9 20250516 090930 57 100.00 KOSDAQ 전기·전자 N N N N N 1185 11 2 0.94 8485687 7139 2.99 1175 1200 1175 1526 822 1174 1188.64 35.44 0 -1186 1254 1213 1159 1118 1064 1234 1139 36 352 100 790 1 1 35745668 424 65.83 2.50 12 0.02 18.00 474.00 2180 20240715 -45.64 738 20241209 60.57 1245 -4.82 20250106 784 51.15 20250409 2180 -45.64 20240715 738 60.57 20241209 0.81 Y 303030 100 35 억 12668224 N N 9099 N 00 N
10 20250515 161036 57 100.00 KOSDAQ 전기·전자 N N N N N 1174 63 2 5.67 271882686 237383 55.43 1112 1200 1105 1444 778 1111 1145.31 35.31 0 -1534 1212 1161 1098 1047 984 1187 1073 36 333 100 750 1 1 35745668 420 65.22 2.48 12 0.66 18.00 474.00 2180 20240715 -46.15 738 20241209 59.08 1245 -5.70 20250106 784 49.74 20250409 2180 -46.15 20240715 738 59.08 20241209 0.82 Y 303030 100 35 억 12623374 N N 9099 N 00 N
11 20250515 151048 57 100.00 KOSDAQ 전기·전자 N N N N N 1170 59 2 5.31 260516449 227686 53.16 1112 1200 1105 1444 778 1111 1144.19 35.31 0 -2946 1212 1161 1098 1047 984 1187 1073 36 333 100 750 1 1 35745668 418 65.00 2.47 12 0.64 18.00 474.00 2180 20240715 -46.33 738 20241209 58.54 1245 -6.02 20250106 784 49.23 20250409 2180 -46.33 20240715 738 58.54 20241209 0.82 Y 303030 100 35 억 12623374 N N 11867 N 00 N
12 20250515 141049 57 100.00 KOSDAQ 전기·전자 N N N N N 1166 55 2 4.95 218144657 191491 44.71 1112 1200 1105 1444 778 1111 1139.19 35.31 0 -6378 1212 1161 1098 1047 984 1187 1073 36 333 100 750 1 1 35745668 417 64.78 2.46 12 0.54 18.00 474.00 2180 20240715 -46.51 738 20241209 57.99 1245 -6.35 20250106 784 48.72 20250409 2180 -46.51 20240715 738 57.99 20241209 0.82 Y 303030 100 35 억 12623374 N N 11867 N 00 N