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
347770/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
20250516,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1688,6,2,0.36,58886324,35310,40.29,1682,1688,1654,2185,1178,1682,1667.70,1.22,0,-9722,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,386,-6.83,0.71,12,0.15,-247.00,2378.00,4100,20240509,-58.83,1400,20250305,20.57,2265,-25.47,20250117,1400,20.57,20250305,3790,-55.46,20240516,1400,20.57,20250305,2.95,Y,347770,500,115 억,,279063,N,N,555,N,00,N
20250516,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1667,-15,5,-0.89,44540394,26750,30.53,1682,1686,1654,2185,1178,1682,1665.06,1.22,0,-8120,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,381,-6.75,0.70,12,0.12,-247.00,2378.00,4100,20240509,-59.34,1400,20250305,19.07,2265,-26.40,20250117,1400,19.07,20250305,3790,-56.02,20240516,1400,19.07,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,140954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1667,-15,5,-0.89,37048017,22228,25.37,1682,1686,1656,2185,1178,1682,1666.73,1.22,0,-7763,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,381,-6.75,0.70,12,0.10,-247.00,2378.00,4100,20240509,-59.34,1400,20250305,19.07,2265,-26.40,20250117,1400,19.07,20250305,3790,-56.02,20240516,1400,19.07,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,130952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1660,-22,5,-1.31,31926279,19141,21.84,1682,1686,1656,2185,1178,1682,1667.95,1.22,0,-7380,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,379,-6.72,0.70,12,0.08,-247.00,2378.00,4100,20240509,-59.51,1400,20250305,18.57,2265,-26.71,20250117,1400,18.57,20250305,3790,-56.20,20240516,1400,18.57,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,120954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1662,-20,5,-1.19,23742137,14210,16.22,1682,1686,1662,2185,1178,1682,1670.80,1.22,0,-6991,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,380,-6.73,0.70,12,0.06,-247.00,2378.00,4100,20240509,-59.46,1400,20250305,18.71,2265,-26.62,20250117,1400,18.71,20250305,3790,-56.15,20240516,1400,18.71,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,-2,5,-0.12,15540110,9284,10.59,1682,1686,1662,2185,1178,1682,1673.86,1.22,0,-5322,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,384,-6.80,0.71,12,0.04,-247.00,2378.00,4100,20240509,-59.02,1400,20250305,20.00,2265,-25.83,20250117,1400,20.00,20250305,3790,-55.67,20240516,1400,20.00,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1665,-17,5,-1.01,14146146,8447,9.64,1682,1686,1665,2185,1178,1682,1674.69,1.22,0,-5151,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,381,-6.74,0.70,12,0.04,-247.00,2378.00,4100,20240509,-59.39,1400,20250305,18.93,2265,-26.49,20250117,1400,18.93,20250305,3790,-56.07,20240516,1400,18.93,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250516,090958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1681,-1,5,-0.06,2164789,1297,1.48,1682,1682,1668,2185,1178,1682,1669.07,1.22,0,-1288,1768,1725,1694,1651,1620,1709,1635,115,503,500,1110,1,1,22857042,384,-6.81,0.71,12,0.01,-247.00,2378.00,4100,20240509,-59.00,1400,20250305,20.07,2265,-25.78,20250117,1400,20.07,20250305,3790,-55.65,20240516,1400,20.07,20250305,2.95,Y,347770,500,115 억,,279063,N,N,0,N,00,N
20250515,161109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1682,-56,5,-3.22,147542692,87612,68.74,1737,1737,1663,2255,1217,1738,1684.04,1.26,0,-8669,1828,1782,1744,1698,1660,1806,1722,115,517,500,1140,1,1,22857042,384,-6.81,0.71,12,0.38,-247.00,2378.00,4100,20240509,-58.98,1400,20250305,20.14,2265,-25.74,20250117,1400,20.14,20250305,3790,-55.62,20240516,1400,20.14,20250305,2.97,Y,347770,500,115 억,,287718,N,N,781,N,00,N
20250515,151122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,-58,5,-3.34,141708304,84142,66.02,1737,1737,1663,2255,1217,1738,1684.15,1.26,0,-8539,1828,1782,1744,1698,1660,1806,1722,115,517,500,1140,1,1,22857042,384,-6.80,0.71,12,0.37,-247.00,2378.00,4100,20240509,-59.02,1400,20250305,20.00,2265,-25.83,20250117,1400,20.00,20250305,3790,-55.67,20240516,1400,20.00,20250305,2.97,Y,347770,500,115 억,,287718,N,N,781,N,00,N
20250515,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1679,-59,5,-3.39,128085526,76026,59.65,1737,1737,1663,2255,1217,1738,1684.76,1.26,0,-5654,1828,1782,1744,1698,1660,1806,1722,115,517,500,1140,1,1,22857042,384,-6.80,0.71,12,0.33,-247.00,2378.00,4100,20240509,-59.05,1400,20250305,19.93,2265,-25.87,20250117,1400,19.93,20250305,3790,-55.70,20240516,1400,19.93,20250305,2.97,Y,347770,500,115 억,,287718,N,N,781,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 160941 57 100.00 KOSDAQ 전기·전자 N N N N N 1688 6 2 0.36 58886324 35310 40.29 1682 1688 1654 2185 1178 1682 1667.70 1.22 0 -9722 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 386 -6.83 0.71 12 0.15 -247.00 2378.00 4100 20240509 -58.83 1400 20250305 20.57 2265 -25.47 20250117 1400 20.57 20250305 3790 -55.46 20240516 1400 20.57 20250305 2.95 Y 347770 500 115 억 279063 N N 555 N 00 N
3 20250516 150959 57 100.00 KOSDAQ 전기·전자 N N N N N 1667 -15 5 -0.89 44540394 26750 30.53 1682 1686 1654 2185 1178 1682 1665.06 1.22 0 -8120 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 381 -6.75 0.70 12 0.12 -247.00 2378.00 4100 20240509 -59.34 1400 20250305 19.07 2265 -26.40 20250117 1400 19.07 20250305 3790 -56.02 20240516 1400 19.07 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
4 20250516 140954 57 100.00 KOSDAQ 전기·전자 N N N N N 1667 -15 5 -0.89 37048017 22228 25.37 1682 1686 1656 2185 1178 1682 1666.73 1.22 0 -7763 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 381 -6.75 0.70 12 0.10 -247.00 2378.00 4100 20240509 -59.34 1400 20250305 19.07 2265 -26.40 20250117 1400 19.07 20250305 3790 -56.02 20240516 1400 19.07 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
5 20250516 130952 57 100.00 KOSDAQ 전기·전자 N N N N N 1660 -22 5 -1.31 31926279 19141 21.84 1682 1686 1656 2185 1178 1682 1667.95 1.22 0 -7380 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 379 -6.72 0.70 12 0.08 -247.00 2378.00 4100 20240509 -59.51 1400 20250305 18.57 2265 -26.71 20250117 1400 18.57 20250305 3790 -56.20 20240516 1400 18.57 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
6 20250516 120954 57 100.00 KOSDAQ 전기·전자 N N N N N 1662 -20 5 -1.19 23742137 14210 16.22 1682 1686 1662 2185 1178 1682 1670.80 1.22 0 -6991 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 380 -6.73 0.70 12 0.06 -247.00 2378.00 4100 20240509 -59.46 1400 20250305 18.71 2265 -26.62 20250117 1400 18.71 20250305 3790 -56.15 20240516 1400 18.71 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
7 20250516 110915 57 100.00 KOSDAQ 전기·전자 N N N N N 1680 -2 5 -0.12 15540110 9284 10.59 1682 1686 1662 2185 1178 1682 1673.86 1.22 0 -5322 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 384 -6.80 0.71 12 0.04 -247.00 2378.00 4100 20240509 -59.02 1400 20250305 20.00 2265 -25.83 20250117 1400 20.00 20250305 3790 -55.67 20240516 1400 20.00 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
8 20250516 100941 57 100.00 KOSDAQ 전기·전자 N N N N N 1665 -17 5 -1.01 14146146 8447 9.64 1682 1686 1665 2185 1178 1682 1674.69 1.22 0 -5151 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 381 -6.74 0.70 12 0.04 -247.00 2378.00 4100 20240509 -59.39 1400 20250305 18.93 2265 -26.49 20250117 1400 18.93 20250305 3790 -56.07 20240516 1400 18.93 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
9 20250516 090958 57 100.00 KOSDAQ 전기·전자 N N N N N 1681 -1 5 -0.06 2164789 1297 1.48 1682 1682 1668 2185 1178 1682 1669.07 1.22 0 -1288 1768 1725 1694 1651 1620 1709 1635 115 503 500 1110 1 1 22857042 384 -6.81 0.71 12 0.01 -247.00 2378.00 4100 20240509 -59.00 1400 20250305 20.07 2265 -25.78 20250117 1400 20.07 20250305 3790 -55.65 20240516 1400 20.07 20250305 2.95 Y 347770 500 115 억 279063 N N 0 N 00 N
10 20250515 161109 57 100.00 KOSDAQ 전기·전자 N N N N N 1682 -56 5 -3.22 147542692 87612 68.74 1737 1737 1663 2255 1217 1738 1684.04 1.26 0 -8669 1828 1782 1744 1698 1660 1806 1722 115 517 500 1140 1 1 22857042 384 -6.81 0.71 12 0.38 -247.00 2378.00 4100 20240509 -58.98 1400 20250305 20.14 2265 -25.74 20250117 1400 20.14 20250305 3790 -55.62 20240516 1400 20.14 20250305 2.97 Y 347770 500 115 억 287718 N N 781 N 00 N
11 20250515 151122 57 100.00 KOSDAQ 전기·전자 N N N N N 1680 -58 5 -3.34 141708304 84142 66.02 1737 1737 1663 2255 1217 1738 1684.15 1.26 0 -8539 1828 1782 1744 1698 1660 1806 1722 115 517 500 1140 1 1 22857042 384 -6.80 0.71 12 0.37 -247.00 2378.00 4100 20240509 -59.02 1400 20250305 20.00 2265 -25.83 20250117 1400 20.00 20250305 3790 -55.67 20240516 1400 20.00 20250305 2.97 Y 347770 500 115 억 287718 N N 781 N 00 N
12 20250515 141123 57 100.00 KOSDAQ 전기·전자 N N N N N 1679 -59 5 -3.39 128085526 76026 59.65 1737 1737 1663 2255 1217 1738 1684.76 1.26 0 -5654 1828 1782 1744 1698 1660 1806 1722 115 517 500 1140 1 1 22857042 384 -6.80 0.71 12 0.33 -247.00 2378.00 4100 20240509 -59.05 1400 20250305 19.93 2265 -25.87 20250117 1400 19.93 20250305 3790 -55.70 20240516 1400 19.93 20250305 2.97 Y 347770 500 115 억 287718 N N 781 N 00 N