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
311320/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
20250516,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-170,5,-2.44,153449055,22497,130.39,6970,6970,6780,9060,4880,6970,6820.87,0.82,0,-8151,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,858,25.56,1.59,12,0.18,266.00,4267.00,12660,20240508,-46.29,5900,20241206,15.25,8750,-22.29,20250220,6500,4.62,20250203,12050,-43.57,20240516,5900,15.25,20241206,1.61,Y,311320,500,63 억,,102809,N,N,1166,N,00,N
20250516,150936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-150,5,-2.15,148733205,21803,126.36,6970,6970,6780,9060,4880,6970,6821.69,0.82,0,-8121,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,860,25.64,1.60,12,0.17,266.00,4267.00,12660,20240508,-46.13,5900,20241206,15.59,8750,-22.06,20250220,6500,4.92,20250203,12050,-43.40,20240516,5900,15.59,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,140931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-160,5,-2.30,143890000,21092,122.24,6970,6970,6780,9060,4880,6970,6822.02,0.82,0,-7694,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,859,25.60,1.60,12,0.17,266.00,4267.00,12660,20240508,-46.21,5900,20241206,15.42,8750,-22.17,20250220,6500,4.77,20250203,12050,-43.49,20240516,5900,15.42,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,130929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-150,5,-2.15,119000480,17432,101.03,6970,6970,6780,9060,4880,6970,6826.55,0.82,0,-5434,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,860,25.64,1.60,12,0.14,266.00,4267.00,12660,20240508,-46.13,5900,20241206,15.59,8750,-22.06,20250220,6500,4.92,20250203,12050,-43.40,20240516,5900,15.59,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-140,5,-2.01,82813000,12107,70.17,6970,6970,6800,9060,4880,6970,6840.09,0.82,0,-5831,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,862,25.68,1.60,12,0.10,266.00,4267.00,12660,20240508,-46.05,5900,20241206,15.76,8750,-21.94,20250220,6500,5.08,20250203,12050,-43.32,20240516,5900,15.76,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-130,5,-1.87,57387700,8375,48.54,6970,6970,6810,9060,4880,6970,6852.26,0.82,0,-4951,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,863,25.71,1.60,12,0.07,266.00,4267.00,12660,20240508,-45.97,5900,20241206,15.93,8750,-21.83,20250220,6500,5.23,20250203,12050,-43.24,20240516,5900,15.93,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,100920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-130,5,-1.87,47792080,6970,40.40,6970,6970,6810,9060,4880,6970,6856.83,0.82,0,-4660,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,863,25.71,1.60,12,0.06,266.00,4267.00,12660,20240508,-45.97,5900,20241206,15.93,8750,-21.83,20250220,6500,5.23,20250203,12050,-43.24,20240516,5900,15.93,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250516,090935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-80,5,-1.15,13041680,1895,10.98,6970,6970,6840,9060,4880,6970,6882.15,0.82,0,-1788,7176,7072,6946,6842,6716,7010,6780,63,2090,500,4730,10,1,12614560,869,25.90,1.61,12,0.02,266.00,4267.00,12660,20240508,-45.58,5900,20241206,16.78,8750,-21.26,20250220,6500,6.00,20250203,12050,-42.82,20240516,5900,16.78,20241206,1.61,Y,311320,500,63 억,,102809,N,N,230,N,00,N
20250515,161043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,119269180,17254,109.84,7050,7050,6820,9130,4930,7030,6912.55,0.84,0,-3266,7136,7082,7026,6972,6916,7110,7000,63,2100,500,4780,10,1,12614560,879,26.20,1.63,12,0.14,266.00,4267.00,12660,20240508,-44.94,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,12050,-42.16,20240516,5900,18.14,20241206,1.64,Y,311320,500,63 억,,106474,N,N,230,N,00,N
20250515,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-60,5,-0.85,115325480,16685,106.22,7050,7050,6820,9130,4930,7030,6911.93,0.84,0,-3278,7136,7082,7026,6972,6916,7110,7000,63,2100,500,4780,10,1,12614560,879,26.20,1.63,12,0.13,266.00,4267.00,12660,20240508,-44.94,5900,20241206,18.14,8750,-20.34,20250220,6500,7.23,20250203,12050,-42.16,20240516,5900,18.14,20241206,1.64,Y,311320,500,63 억,,106474,N,N,0,N,00,N
20250515,141056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-170,5,-2.42,97730170,14130,89.95,7050,7050,6820,9130,4930,7030,6916.50,0.84,0,-2407,7136,7082,7026,6972,6916,7110,7000,63,2100,500,4780,10,1,12614560,865,25.79,1.61,12,0.11,266.00,4267.00,12660,20240508,-45.81,5900,20241206,16.27,8750,-21.60,20250220,6500,5.54,20250203,12050,-43.07,20240516,5900,16.27,20241206,1.64,Y,311320,500,63 억,,106474,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 160919 57 100.00 KOSDAQ 전기·전자 N N N N N 6800 -170 5 -2.44 153449055 22497 130.39 6970 6970 6780 9060 4880 6970 6820.87 0.82 0 -8151 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 858 25.56 1.59 12 0.18 266.00 4267.00 12660 20240508 -46.29 5900 20241206 15.25 8750 -22.29 20250220 6500 4.62 20250203 12050 -43.57 20240516 5900 15.25 20241206 1.61 Y 311320 500 63 억 102809 N N 1166 N 00 N
3 20250516 150936 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 -150 5 -2.15 148733205 21803 126.36 6970 6970 6780 9060 4880 6970 6821.69 0.82 0 -8121 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 860 25.64 1.60 12 0.17 266.00 4267.00 12660 20240508 -46.13 5900 20241206 15.59 8750 -22.06 20250220 6500 4.92 20250203 12050 -43.40 20240516 5900 15.59 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
4 20250516 140931 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 -160 5 -2.30 143890000 21092 122.24 6970 6970 6780 9060 4880 6970 6822.02 0.82 0 -7694 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 859 25.60 1.60 12 0.17 266.00 4267.00 12660 20240508 -46.21 5900 20241206 15.42 8750 -22.17 20250220 6500 4.77 20250203 12050 -43.49 20240516 5900 15.42 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
5 20250516 130929 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 -150 5 -2.15 119000480 17432 101.03 6970 6970 6780 9060 4880 6970 6826.55 0.82 0 -5434 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 860 25.64 1.60 12 0.14 266.00 4267.00 12660 20240508 -46.13 5900 20241206 15.59 8750 -22.06 20250220 6500 4.92 20250203 12050 -43.40 20240516 5900 15.59 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
6 20250516 120933 57 100.00 KOSDAQ 전기·전자 N N N N N 6830 -140 5 -2.01 82813000 12107 70.17 6970 6970 6800 9060 4880 6970 6840.09 0.82 0 -5831 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 862 25.68 1.60 12 0.10 266.00 4267.00 12660 20240508 -46.05 5900 20241206 15.76 8750 -21.94 20250220 6500 5.08 20250203 12050 -43.32 20240516 5900 15.76 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
7 20250516 110854 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -130 5 -1.87 57387700 8375 48.54 6970 6970 6810 9060 4880 6970 6852.26 0.82 0 -4951 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 863 25.71 1.60 12 0.07 266.00 4267.00 12660 20240508 -45.97 5900 20241206 15.93 8750 -21.83 20250220 6500 5.23 20250203 12050 -43.24 20240516 5900 15.93 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
8 20250516 100920 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -130 5 -1.87 47792080 6970 40.40 6970 6970 6810 9060 4880 6970 6856.83 0.82 0 -4660 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 863 25.71 1.60 12 0.06 266.00 4267.00 12660 20240508 -45.97 5900 20241206 15.93 8750 -21.83 20250220 6500 5.23 20250203 12050 -43.24 20240516 5900 15.93 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
9 20250516 090935 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -80 5 -1.15 13041680 1895 10.98 6970 6970 6840 9060 4880 6970 6882.15 0.82 0 -1788 7176 7072 6946 6842 6716 7010 6780 63 2090 500 4730 10 1 12614560 869 25.90 1.61 12 0.02 266.00 4267.00 12660 20240508 -45.58 5900 20241206 16.78 8750 -21.26 20250220 6500 6.00 20250203 12050 -42.82 20240516 5900 16.78 20241206 1.61 Y 311320 500 63 억 102809 N N 230 N 00 N
10 20250515 161043 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -60 5 -0.85 119269180 17254 109.84 7050 7050 6820 9130 4930 7030 6912.55 0.84 0 -3266 7136 7082 7026 6972 6916 7110 7000 63 2100 500 4780 10 1 12614560 879 26.20 1.63 12 0.14 266.00 4267.00 12660 20240508 -44.94 5900 20241206 18.14 8750 -20.34 20250220 6500 7.23 20250203 12050 -42.16 20240516 5900 18.14 20241206 1.64 Y 311320 500 63 억 106474 N N 230 N 00 N
11 20250515 151056 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -60 5 -0.85 115325480 16685 106.22 7050 7050 6820 9130 4930 7030 6911.93 0.84 0 -3278 7136 7082 7026 6972 6916 7110 7000 63 2100 500 4780 10 1 12614560 879 26.20 1.63 12 0.13 266.00 4267.00 12660 20240508 -44.94 5900 20241206 18.14 8750 -20.34 20250220 6500 7.23 20250203 12050 -42.16 20240516 5900 18.14 20241206 1.64 Y 311320 500 63 억 106474 N N 0 N 00 N
12 20250515 141056 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -170 5 -2.42 97730170 14130 89.95 7050 7050 6820 9130 4930 7030 6916.50 0.84 0 -2407 7136 7082 7026 6972 6916 7110 7000 63 2100 500 4780 10 1 12614560 865 25.79 1.61 12 0.11 266.00 4267.00 12660 20240508 -45.81 5900 20241206 16.27 8750 -21.60 20250220 6500 5.54 20250203 12050 -43.07 20240516 5900 16.27 20241206 1.64 Y 311320 500 63 억 106474 N N 0 N 00 N