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
336680/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
20250516,160936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10730,530,2,5.20,9578529210,861939,45.12,11370,11640,10620,13260,7140,10200,11112.79,0.24,0,9971,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2100,9.42,1.16,12,4.40,1139.00,9273.00,18800,20241101,-42.93,7900,20250409,35.82,11880,-9.68,20250116,7900,35.82,20250409,18800,-42.93,20241101,7900,35.82,20250409,0.38,Y,336680,500,97 억,,47209,N,N,2230,N,00,N
20250516,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,560,2,5.49,9433746190,848482,44.42,11370,11640,10620,13260,7140,10200,11118.38,0.24,0,10475,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2106,9.45,1.16,12,4.34,1139.00,9273.00,18800,20241101,-42.77,7900,20250409,36.20,11880,-9.43,20250116,7900,36.20,20250409,18800,-42.77,20241101,7900,36.20,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10670,470,2,4.61,9082689990,815714,42.70,11370,11640,10630,13260,7140,10200,11134.65,0.24,0,9722,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2088,9.37,1.15,12,4.17,1139.00,9273.00,18800,20241101,-43.24,7900,20250409,35.06,11880,-10.19,20250116,7900,35.06,20250409,18800,-43.24,20241101,7900,35.06,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,130947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,700,2,6.86,8500048915,761672,39.87,11370,11640,10820,13260,7140,10200,11159.72,0.24,0,7251,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2133,9.57,1.18,12,3.89,1139.00,9273.00,18800,20241101,-42.02,7900,20250409,37.97,11880,-8.25,20250116,7900,37.97,20250409,18800,-42.02,20241101,7900,37.97,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,120949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11000,800,2,7.84,8131963440,727875,38.10,11370,11640,10820,13260,7140,10200,11172.20,0.24,0,8700,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2153,9.66,1.19,12,3.72,1139.00,9273.00,18800,20241101,-41.49,7900,20250409,39.24,11880,-7.41,20250116,7900,39.24,20250409,18800,-41.49,20241101,7900,39.24,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,110910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10890,690,2,6.76,7320085570,654385,34.26,11370,11640,10820,13260,7140,10200,11186.21,0.24,0,13900,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2131,9.56,1.17,12,3.34,1139.00,9273.00,18800,20241101,-42.07,7900,20250409,37.85,11880,-8.33,20250116,7900,37.85,20250409,18800,-42.07,20241101,7900,37.85,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,100936,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11080,880,2,8.63,6193284170,551912,28.89,11370,11640,10820,13260,7140,10200,11221.51,0.24,0,5740,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2169,9.73,1.19,12,2.82,1139.00,9273.00,18800,20241101,-41.06,7900,20250409,40.25,11880,-6.73,20250116,7900,40.25,20250409,18800,-41.06,20241101,7900,40.25,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250516,090953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11580,1380,2,13.53,2150410340,190677,9.98,11370,11590,11020,13260,7140,10200,11277.76,0.24,0,-1448,11926,11062,9806,8942,7686,11495,9375,98,3060,500,6730,10,1,19572779,2267,10.17,1.25,12,0.97,1139.00,9273.00,18800,20241101,-38.40,7900,20250409,46.58,11880,-2.53,20250116,7900,46.58,20250409,18800,-38.40,20241101,7900,46.58,20250409,0.38,Y,336680,500,97 억,,47209,N,N,1753,N,00,N
20250515,161103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10200,1550,2,17.92,19411512420,1910296,14907.88,8560,10670,8550,11240,6060,8650,10161.52,0.40,0,-69195,8783,8716,8633,8566,8483,8750,8600,98,2590,500,5700,10,1,19572779,1996,8.96,1.10,12,9.76,1139.00,9273.00,18800,20241101,-45.74,7900,20250409,29.11,11880,-14.14,20250116,7900,29.11,20250409,18800,-45.74,20241101,7900,29.11,20250409,0.38,Y,336680,500,97 억,,78048,N,N,1753,N,00,N
20250515,151117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10110,1460,2,16.88,19026831790,1872369,14611.90,8560,10670,8550,11240,6060,8650,10161.90,0.40,0,-67678,8783,8716,8633,8566,8483,8750,8600,98,2590,500,5700,10,1,19572779,1979,8.88,1.09,12,9.57,1139.00,9273.00,18800,20241101,-46.22,7900,20250409,27.97,11880,-14.90,20250116,7900,27.97,20250409,18800,-46.22,20241101,7900,27.97,20250409,0.38,Y,336680,500,97 억,,78048,N,N,70,N,00,N
20250515,141117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10260,1610,2,18.61,16446789195,1619568,12639.05,8560,10670,8550,11240,6060,8650,10155.05,0.40,0,-54177,8783,8716,8633,8566,8483,8750,8600,98,2590,500,5700,10,1,19572779,2008,9.01,1.11,12,8.27,1139.00,9273.00,18800,20241101,-45.43,7900,20250409,29.87,11880,-13.64,20250116,7900,29.87,20250409,18800,-45.43,20241101,7900,29.87,20250409,0.38,Y,336680,500,97 억,,78048,N,N,70,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 160936 57 100.00 KOSDAQ 전기·전자 N N N N N 10730 530 2 5.20 9578529210 861939 45.12 11370 11640 10620 13260 7140 10200 11112.79 0.24 0 9971 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2100 9.42 1.16 12 4.40 1139.00 9273.00 18800 20241101 -42.93 7900 20250409 35.82 11880 -9.68 20250116 7900 35.82 20250409 18800 -42.93 20241101 7900 35.82 20250409 0.38 Y 336680 500 97 억 47209 N N 2230 N 00 N
3 20250516 150954 57 100.00 KOSDAQ 전기·전자 N N N N N 10760 560 2 5.49 9433746190 848482 44.42 11370 11640 10620 13260 7140 10200 11118.38 0.24 0 10475 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2106 9.45 1.16 12 4.34 1139.00 9273.00 18800 20241101 -42.77 7900 20250409 36.20 11880 -9.43 20250116 7900 36.20 20250409 18800 -42.77 20241101 7900 36.20 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
4 20250516 140949 57 100.00 KOSDAQ 전기·전자 N N N N N 10670 470 2 4.61 9082689990 815714 42.70 11370 11640 10630 13260 7140 10200 11134.65 0.24 0 9722 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2088 9.37 1.15 12 4.17 1139.00 9273.00 18800 20241101 -43.24 7900 20250409 35.06 11880 -10.19 20250116 7900 35.06 20250409 18800 -43.24 20241101 7900 35.06 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
5 20250516 130947 57 100.00 KOSDAQ 전기·전자 N N N N N 10900 700 2 6.86 8500048915 761672 39.87 11370 11640 10820 13260 7140 10200 11159.72 0.24 0 7251 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2133 9.57 1.18 12 3.89 1139.00 9273.00 18800 20241101 -42.02 7900 20250409 37.97 11880 -8.25 20250116 7900 37.97 20250409 18800 -42.02 20241101 7900 37.97 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
6 20250516 120949 57 100.00 KOSDAQ 전기·전자 N N N N N 11000 800 2 7.84 8131963440 727875 38.10 11370 11640 10820 13260 7140 10200 11172.20 0.24 0 8700 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2153 9.66 1.19 12 3.72 1139.00 9273.00 18800 20241101 -41.49 7900 20250409 39.24 11880 -7.41 20250116 7900 39.24 20250409 18800 -41.49 20241101 7900 39.24 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
7 20250516 110910 57 100.00 KOSDAQ 전기·전자 N N N N N 10890 690 2 6.76 7320085570 654385 34.26 11370 11640 10820 13260 7140 10200 11186.21 0.24 0 13900 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2131 9.56 1.17 12 3.34 1139.00 9273.00 18800 20241101 -42.07 7900 20250409 37.85 11880 -8.33 20250116 7900 37.85 20250409 18800 -42.07 20241101 7900 37.85 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
8 20250516 100936 57 100.00 KOSDAQ 전기·전자 N N N N N 11080 880 2 8.63 6193284170 551912 28.89 11370 11640 10820 13260 7140 10200 11221.51 0.24 0 5740 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2169 9.73 1.19 12 2.82 1139.00 9273.00 18800 20241101 -41.06 7900 20250409 40.25 11880 -6.73 20250116 7900 40.25 20250409 18800 -41.06 20241101 7900 40.25 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
9 20250516 090953 57 100.00 KOSDAQ 전기·전자 N N N N N 11580 1380 2 13.53 2150410340 190677 9.98 11370 11590 11020 13260 7140 10200 11277.76 0.24 0 -1448 11926 11062 9806 8942 7686 11495 9375 98 3060 500 6730 10 1 19572779 2267 10.17 1.25 12 0.97 1139.00 9273.00 18800 20241101 -38.40 7900 20250409 46.58 11880 -2.53 20250116 7900 46.58 20250409 18800 -38.40 20241101 7900 46.58 20250409 0.38 Y 336680 500 97 억 47209 N N 1753 N 00 N
10 20250515 161103 57 100.00 KOSDAQ 전기·전자 N N N N N 10200 1550 2 17.92 19411512420 1910296 14907.88 8560 10670 8550 11240 6060 8650 10161.52 0.40 0 -69195 8783 8716 8633 8566 8483 8750 8600 98 2590 500 5700 10 1 19572779 1996 8.96 1.10 12 9.76 1139.00 9273.00 18800 20241101 -45.74 7900 20250409 29.11 11880 -14.14 20250116 7900 29.11 20250409 18800 -45.74 20241101 7900 29.11 20250409 0.38 Y 336680 500 97 억 78048 N N 1753 N 00 N
11 20250515 151117 57 100.00 KOSDAQ 전기·전자 N N N N N 10110 1460 2 16.88 19026831790 1872369 14611.90 8560 10670 8550 11240 6060 8650 10161.90 0.40 0 -67678 8783 8716 8633 8566 8483 8750 8600 98 2590 500 5700 10 1 19572779 1979 8.88 1.09 12 9.57 1139.00 9273.00 18800 20241101 -46.22 7900 20250409 27.97 11880 -14.90 20250116 7900 27.97 20250409 18800 -46.22 20241101 7900 27.97 20250409 0.38 Y 336680 500 97 억 78048 N N 70 N 00 N
12 20250515 141117 57 100.00 KOSDAQ 전기·전자 N N N N N 10260 1610 2 18.61 16446789195 1619568 12639.05 8560 10670 8550 11240 6060 8650 10155.05 0.40 0 -54177 8783 8716 8633 8566 8483 8750 8600 98 2590 500 5700 10 1 19572779 2008 9.01 1.11 12 8.27 1139.00 9273.00 18800 20241101 -45.43 7900 20250409 29.87 11880 -13.64 20250116 7900 29.87 20250409 18800 -45.43 20241101 7900 29.87 20250409 0.38 Y 336680 500 97 억 78048 N N 70 N 00 N