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
332370/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
20250516,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-70,5,-1.54,84111900,18635,47.86,4480,4740,4450,5890,3175,4535,4513.65,1.30,0,5309,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,593,5.17,0.91,12,0.14,864.00,4919.00,4985,20250325,-10.43,3010,20240708,48.34,4985,-10.43,20250325,3690,21.00,20250102,4985,-10.43,20250325,3010,48.34,20240708,0.02,Y,332370,500,66 억,,172912,N,N,1563,N,00,N
20250516,150951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-30,5,-0.66,81936965,18148,46.61,4480,4740,4450,5890,3175,4535,4514.93,1.30,0,5493,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,598,5.21,0.92,12,0.14,864.00,4919.00,4985,20250325,-9.63,3010,20240708,49.67,4985,-9.63,20250325,3690,22.09,20250102,4985,-9.63,20250325,3010,49.67,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-70,5,-1.54,74571770,16503,42.39,4480,4740,4450,5890,3175,4535,4518.68,1.30,0,4922,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,593,5.17,0.91,12,0.12,864.00,4919.00,4985,20250325,-10.43,3010,20240708,48.34,4985,-10.43,20250325,3690,21.00,20250102,4985,-10.43,20250325,3010,48.34,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,130943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-70,5,-1.54,64141445,14166,36.38,4480,4740,4450,5890,3175,4535,4527.84,1.30,0,4100,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,593,5.17,0.91,12,0.11,864.00,4919.00,4985,20250325,-10.43,3010,20240708,48.34,4985,-10.43,20250325,3690,21.00,20250102,4985,-10.43,20250325,3010,48.34,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,120946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-40,5,-0.88,52922635,11654,29.93,4480,4740,4475,5890,3175,4535,4541.16,1.30,0,3602,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,597,5.20,0.91,12,0.09,864.00,4919.00,4985,20250325,-9.83,3010,20240708,49.34,4985,-9.83,20250325,3690,21.82,20250102,4985,-9.83,20250325,3010,49.34,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,110907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,5,2,0.11,34522560,7574,19.45,4480,4740,4475,5890,3175,4535,4558.04,1.30,0,2697,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,603,5.25,0.92,12,0.06,864.00,4919.00,4985,20250325,-8.93,3010,20240708,50.83,4985,-8.93,20250325,3690,23.04,20250102,4985,-8.93,20250325,3010,50.83,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,100933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,5,2,0.11,26680110,5843,15.01,4480,4740,4475,5890,3175,4535,4566.17,1.30,0,1835,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,603,5.25,0.92,12,0.04,864.00,4919.00,4985,20250325,-8.93,3010,20240708,50.83,4985,-8.93,20250325,3690,23.04,20250102,4985,-8.93,20250325,3010,50.83,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250516,090950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,80,2,1.76,12583760,2749,7.06,4480,4740,4475,5890,3175,4535,4577.58,1.30,0,1150,4825,4680,4555,4410,4285,4617,4347,66,1355,500,3170,5,1,13273726,613,5.34,0.94,12,0.02,864.00,4919.00,4985,20250325,-7.42,3010,20240708,53.32,4985,-7.42,20250325,3690,25.07,20250102,4985,-7.42,20250325,3010,53.32,20240708,0.02,Y,332370,500,66 억,,172912,N,N,723,N,00,N
20250515,161059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,-105,5,-2.26,175173720,38935,923.94,4630,4700,4430,6030,3250,4640,4499.13,1.28,0,2411,4686,4662,4616,4592,4546,4675,4605,66,1390,500,3240,5,1,13273726,602,5.25,0.92,12,0.29,864.00,4919.00,4985,20250325,-9.03,3010,20240708,50.66,4985,-9.03,20250325,3690,22.90,20250102,4985,-9.03,20250325,3010,50.66,20240708,0.02,Y,332370,500,66 억,,170418,N,N,723,N,00,N
20250515,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,-60,5,-1.29,173169205,38493,913.46,4630,4700,4430,6030,3250,4640,4498.72,1.28,0,2391,4686,4662,4616,4592,4546,4675,4605,66,1390,500,3240,5,1,13273726,608,5.30,0.93,12,0.29,864.00,4919.00,4985,20250325,-8.12,3010,20240708,52.16,4985,-8.12,20250325,3690,24.12,20250102,4985,-8.12,20250325,3010,52.16,20240708,0.02,Y,332370,500,66 억,,170418,N,N,285,N,00,N
20250515,141113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4525,-115,5,-2.48,150690130,33536,795.82,4630,4700,4430,6030,3250,4640,4493.38,1.28,0,354,4686,4662,4616,4592,4546,4675,4605,66,1390,500,3240,5,1,13273726,601,5.24,0.92,12,0.25,864.00,4919.00,4985,20250325,-9.23,3010,20240708,50.33,4985,-9.23,20250325,3690,22.63,20250102,4985,-9.23,20250325,3010,50.33,20240708,0.02,Y,332370,500,66 억,,170418,N,N,285,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 160933 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -70 5 -1.54 84111900 18635 47.86 4480 4740 4450 5890 3175 4535 4513.65 1.30 0 5309 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 593 5.17 0.91 12 0.14 864.00 4919.00 4985 20250325 -10.43 3010 20240708 48.34 4985 -10.43 20250325 3690 21.00 20250102 4985 -10.43 20250325 3010 48.34 20240708 0.02 Y 332370 500 66 억 172912 N N 1563 N 00 N
3 20250516 150951 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -30 5 -0.66 81936965 18148 46.61 4480 4740 4450 5890 3175 4535 4514.93 1.30 0 5493 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 598 5.21 0.92 12 0.14 864.00 4919.00 4985 20250325 -9.63 3010 20240708 49.67 4985 -9.63 20250325 3690 22.09 20250102 4985 -9.63 20250325 3010 49.67 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
4 20250516 140945 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -70 5 -1.54 74571770 16503 42.39 4480 4740 4450 5890 3175 4535 4518.68 1.30 0 4922 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 593 5.17 0.91 12 0.12 864.00 4919.00 4985 20250325 -10.43 3010 20240708 48.34 4985 -10.43 20250325 3690 21.00 20250102 4985 -10.43 20250325 3010 48.34 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
5 20250516 130943 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 -70 5 -1.54 64141445 14166 36.38 4480 4740 4450 5890 3175 4535 4527.84 1.30 0 4100 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 593 5.17 0.91 12 0.11 864.00 4919.00 4985 20250325 -10.43 3010 20240708 48.34 4985 -10.43 20250325 3690 21.00 20250102 4985 -10.43 20250325 3010 48.34 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
6 20250516 120946 57 100.00 KOSDAQ 전기·전자 N N N N N 4495 -40 5 -0.88 52922635 11654 29.93 4480 4740 4475 5890 3175 4535 4541.16 1.30 0 3602 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 597 5.20 0.91 12 0.09 864.00 4919.00 4985 20250325 -9.83 3010 20240708 49.34 4985 -9.83 20250325 3690 21.82 20250102 4985 -9.83 20250325 3010 49.34 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
7 20250516 110907 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 5 2 0.11 34522560 7574 19.45 4480 4740 4475 5890 3175 4535 4558.04 1.30 0 2697 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 603 5.25 0.92 12 0.06 864.00 4919.00 4985 20250325 -8.93 3010 20240708 50.83 4985 -8.93 20250325 3690 23.04 20250102 4985 -8.93 20250325 3010 50.83 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
8 20250516 100933 57 100.00 KOSDAQ 전기·전자 N N N N N 4540 5 2 0.11 26680110 5843 15.01 4480 4740 4475 5890 3175 4535 4566.17 1.30 0 1835 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 603 5.25 0.92 12 0.04 864.00 4919.00 4985 20250325 -8.93 3010 20240708 50.83 4985 -8.93 20250325 3690 23.04 20250102 4985 -8.93 20250325 3010 50.83 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
9 20250516 090950 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 80 2 1.76 12583760 2749 7.06 4480 4740 4475 5890 3175 4535 4577.58 1.30 0 1150 4825 4680 4555 4410 4285 4617 4347 66 1355 500 3170 5 1 13273726 613 5.34 0.94 12 0.02 864.00 4919.00 4985 20250325 -7.42 3010 20240708 53.32 4985 -7.42 20250325 3690 25.07 20250102 4985 -7.42 20250325 3010 53.32 20240708 0.02 Y 332370 500 66 억 172912 N N 723 N 00 N
10 20250515 161059 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 -105 5 -2.26 175173720 38935 923.94 4630 4700 4430 6030 3250 4640 4499.13 1.28 0 2411 4686 4662 4616 4592 4546 4675 4605 66 1390 500 3240 5 1 13273726 602 5.25 0.92 12 0.29 864.00 4919.00 4985 20250325 -9.03 3010 20240708 50.66 4985 -9.03 20250325 3690 22.90 20250102 4985 -9.03 20250325 3010 50.66 20240708 0.02 Y 332370 500 66 억 170418 N N 723 N 00 N
11 20250515 151113 57 100.00 KOSDAQ 전기·전자 N N N N N 4580 -60 5 -1.29 173169205 38493 913.46 4630 4700 4430 6030 3250 4640 4498.72 1.28 0 2391 4686 4662 4616 4592 4546 4675 4605 66 1390 500 3240 5 1 13273726 608 5.30 0.93 12 0.29 864.00 4919.00 4985 20250325 -8.12 3010 20240708 52.16 4985 -8.12 20250325 3690 24.12 20250102 4985 -8.12 20250325 3010 52.16 20240708 0.02 Y 332370 500 66 억 170418 N N 285 N 00 N
12 20250515 141113 57 100.00 KOSDAQ 전기·전자 N N N N N 4525 -115 5 -2.48 150690130 33536 795.82 4630 4700 4430 6030 3250 4640 4493.38 1.28 0 354 4686 4662 4616 4592 4546 4675 4605 66 1390 500 3240 5 1 13273726 601 5.24 0.92 12 0.25 864.00 4919.00 4985 20250325 -9.23 3010 20240708 50.33 4985 -9.23 20250325 3690 22.63 20250102 4985 -9.23 20250325 3010 50.33 20240708 0.02 Y 332370 500 66 억 170418 N N 285 N 00 N