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
312610/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
20250516,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-2,5,-0.16,20949287,16805,77.00,1251,1251,1240,1625,875,1250,1246.61,0.76,0,-393,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.51,0.44,12,0.08,-277.00,2830.00,2625,20250117,-52.46,1061,20241209,17.62,2625,-52.46,20250117,1100,13.45,20250409,2625,-52.46,20250117,1061,17.62,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,150937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-2,5,-0.16,16299460,13056,59.82,1251,1251,1240,1625,875,1250,1248.43,0.76,0,-505,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.51,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.46,1061,20241209,17.62,2625,-52.46,20250117,1100,13.45,20250409,2625,-52.46,20250117,1061,17.62,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,-3,5,-0.24,16119762,12912,59.16,1251,1251,1240,1625,875,1250,1248.43,0.76,0,-463,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.50,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.50,1061,20241209,17.53,2625,-52.50,20250117,1100,13.36,20250409,2625,-52.50,20250117,1061,17.53,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,130930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-2,5,-0.16,15736365,12604,57.75,1251,1251,1240,1625,875,1250,1248.52,0.76,0,-315,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.51,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.46,1061,20241209,17.62,2625,-52.46,20250117,1100,13.45,20250409,2625,-52.46,20250117,1061,17.62,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,120933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-1,5,-0.08,14406307,11539,52.87,1251,1251,1240,1625,875,1250,1248.49,0.76,0,-302,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.51,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.42,1061,20241209,17.72,2625,-52.42,20250117,1100,13.55,20250409,2625,-52.42,20250117,1061,17.72,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,110855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1249,-1,5,-0.08,14149013,11333,51.93,1251,1251,1240,1625,875,1250,1248.48,0.76,0,-212,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.51,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.42,1061,20241209,17.72,2625,-52.42,20250117,1100,13.55,20250409,2625,-52.42,20250117,1061,17.72,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,100921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1240,-10,5,-0.80,3457729,2779,12.73,1251,1251,1240,1625,875,1250,1244.23,0.76,0,-285,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,251,-4.48,0.44,12,0.01,-277.00,2830.00,2625,20250117,-52.76,1061,20241209,16.87,2625,-52.76,20250117,1100,12.73,20250409,2625,-52.76,20250117,1061,16.87,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250516,090936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1251,1,2,0.08,2297216,1844,8.45,1251,1251,1240,1625,875,1250,1245.78,0.76,0,-509,1276,1262,1251,1237,1226,1257,1232,101,375,500,750,1,1,20256888,253,-4.52,0.44,12,0.01,-277.00,2830.00,2625,20250117,-52.34,1061,20241209,17.91,2625,-52.34,20250117,1100,13.73,20250409,2625,-52.34,20250117,1061,17.91,20241209,0.00,Y,312610,500,101 억,,153767,N,N,0,N,00,N
20250515,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1250,-9,5,-0.71,27239847,21824,204.46,1265,1265,1240,1636,882,1259,1248.16,0.76,0,-676,1289,1274,1261,1246,1233,1281,1253,101,377,500,750,1,1,20256888,253,-4.51,0.44,12,0.11,-277.00,2830.00,2625,20250117,-52.38,1061,20241209,17.81,2625,-52.38,20250117,1100,13.64,20250409,2625,-52.38,20250117,1061,17.81,20241209,0.00,Y,312610,500,101 억,,154443,N,N,0,N,00,N
20250515,151057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-4,5,-0.32,26604594,21316,199.70,1265,1265,1240,1636,882,1259,1248.10,0.76,0,-675,1289,1274,1261,1246,1233,1281,1253,101,377,500,750,1,1,20256888,254,-4.53,0.44,12,0.11,-277.00,2830.00,2625,20250117,-52.19,1061,20241209,18.28,2625,-52.19,20250117,1100,14.09,20250409,2625,-52.19,20250117,1061,18.28,20241209,0.00,Y,312610,500,101 억,,154443,N,N,0,N,00,N
20250515,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-4,5,-0.32,26365639,21125,197.91,1265,1265,1240,1636,882,1259,1248.08,0.76,0,-675,1289,1274,1261,1246,1233,1281,1253,101,377,500,750,1,1,20256888,254,-4.53,0.44,12,0.10,-277.00,2830.00,2625,20250117,-52.19,1061,20241209,18.28,2625,-52.19,20250117,1100,14.09,20250409,2625,-52.19,20250117,1061,18.28,20241209,0.00,Y,312610,500,101 억,,154443,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 160920 57 100.00 KOSDAQ 전기·전자 N N N N N 1248 -2 5 -0.16 20949287 16805 77.00 1251 1251 1240 1625 875 1250 1246.61 0.76 0 -393 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.51 0.44 12 0.08 -277.00 2830.00 2625 20250117 -52.46 1061 20241209 17.62 2625 -52.46 20250117 1100 13.45 20250409 2625 -52.46 20250117 1061 17.62 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
3 20250516 150937 57 100.00 KOSDAQ 전기·전자 N N N N N 1248 -2 5 -0.16 16299460 13056 59.82 1251 1251 1240 1625 875 1250 1248.43 0.76 0 -505 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.51 0.44 12 0.06 -277.00 2830.00 2625 20250117 -52.46 1061 20241209 17.62 2625 -52.46 20250117 1100 13.45 20250409 2625 -52.46 20250117 1061 17.62 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
4 20250516 140932 57 100.00 KOSDAQ 전기·전자 N N N N N 1247 -3 5 -0.24 16119762 12912 59.16 1251 1251 1240 1625 875 1250 1248.43 0.76 0 -463 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.50 0.44 12 0.06 -277.00 2830.00 2625 20250117 -52.50 1061 20241209 17.53 2625 -52.50 20250117 1100 13.36 20250409 2625 -52.50 20250117 1061 17.53 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
5 20250516 130930 57 100.00 KOSDAQ 전기·전자 N N N N N 1248 -2 5 -0.16 15736365 12604 57.75 1251 1251 1240 1625 875 1250 1248.52 0.76 0 -315 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.51 0.44 12 0.06 -277.00 2830.00 2625 20250117 -52.46 1061 20241209 17.62 2625 -52.46 20250117 1100 13.45 20250409 2625 -52.46 20250117 1061 17.62 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
6 20250516 120933 57 100.00 KOSDAQ 전기·전자 N N N N N 1249 -1 5 -0.08 14406307 11539 52.87 1251 1251 1240 1625 875 1250 1248.49 0.76 0 -302 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.51 0.44 12 0.06 -277.00 2830.00 2625 20250117 -52.42 1061 20241209 17.72 2625 -52.42 20250117 1100 13.55 20250409 2625 -52.42 20250117 1061 17.72 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
7 20250516 110855 57 100.00 KOSDAQ 전기·전자 N N N N N 1249 -1 5 -0.08 14149013 11333 51.93 1251 1251 1240 1625 875 1250 1248.48 0.76 0 -212 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.51 0.44 12 0.06 -277.00 2830.00 2625 20250117 -52.42 1061 20241209 17.72 2625 -52.42 20250117 1100 13.55 20250409 2625 -52.42 20250117 1061 17.72 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
8 20250516 100921 57 100.00 KOSDAQ 전기·전자 N N N N N 1240 -10 5 -0.80 3457729 2779 12.73 1251 1251 1240 1625 875 1250 1244.23 0.76 0 -285 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 251 -4.48 0.44 12 0.01 -277.00 2830.00 2625 20250117 -52.76 1061 20241209 16.87 2625 -52.76 20250117 1100 12.73 20250409 2625 -52.76 20250117 1061 16.87 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
9 20250516 090936 57 100.00 KOSDAQ 전기·전자 N N N N N 1251 1 2 0.08 2297216 1844 8.45 1251 1251 1240 1625 875 1250 1245.78 0.76 0 -509 1276 1262 1251 1237 1226 1257 1232 101 375 500 750 1 1 20256888 253 -4.52 0.44 12 0.01 -277.00 2830.00 2625 20250117 -52.34 1061 20241209 17.91 2625 -52.34 20250117 1100 13.73 20250409 2625 -52.34 20250117 1061 17.91 20241209 0.00 Y 312610 500 101 억 153767 N N 0 N 00 N
10 20250515 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 1250 -9 5 -0.71 27239847 21824 204.46 1265 1265 1240 1636 882 1259 1248.16 0.76 0 -676 1289 1274 1261 1246 1233 1281 1253 101 377 500 750 1 1 20256888 253 -4.51 0.44 12 0.11 -277.00 2830.00 2625 20250117 -52.38 1061 20241209 17.81 2625 -52.38 20250117 1100 13.64 20250409 2625 -52.38 20250117 1061 17.81 20241209 0.00 Y 312610 500 101 억 154443 N N 0 N 00 N
11 20250515 151057 57 100.00 KOSDAQ 전기·전자 N N N N N 1255 -4 5 -0.32 26604594 21316 199.70 1265 1265 1240 1636 882 1259 1248.10 0.76 0 -675 1289 1274 1261 1246 1233 1281 1253 101 377 500 750 1 1 20256888 254 -4.53 0.44 12 0.11 -277.00 2830.00 2625 20250117 -52.19 1061 20241209 18.28 2625 -52.19 20250117 1100 14.09 20250409 2625 -52.19 20250117 1061 18.28 20241209 0.00 Y 312610 500 101 억 154443 N N 0 N 00 N
12 20250515 141057 57 100.00 KOSDAQ 전기·전자 N N N N N 1255 -4 5 -0.32 26365639 21125 197.91 1265 1265 1240 1636 882 1259 1248.08 0.76 0 -675 1289 1274 1261 1246 1233 1281 1253 101 377 500 750 1 1 20256888 254 -4.53 0.44 12 0.10 -277.00 2830.00 2625 20250117 -52.19 1061 20241209 18.28 2625 -52.19 20250117 1100 14.09 20250409 2625 -52.19 20250117 1061 18.28 20241209 0.00 Y 312610 500 101 억 154443 N N 0 N 00 N