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
356860/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
20250516,160949,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17750,-780,5,-4.21,3509810430,196541,126.86,18530,18640,17630,24050,12980,18530,17857.89,2.91,0,-41052,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1745,48.23,1.53,12,2.00,368.00,11581.00,32550,20240509,-45.47,10650,20241210,66.67,25850,-31.33,20250325,12310,44.19,20250203,27750,-36.04,20240516,10650,66.67,20241210,8.46,Y,356860,500,49 억,,286563,N,N,13038,N,00,N
20250516,151008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17780,-750,5,-4.05,3406189690,190706,123.09,18530,18640,17630,24050,12980,18530,17860.93,2.91,0,-40842,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1748,48.32,1.54,12,1.94,368.00,11581.00,32550,20240509,-45.38,10650,20241210,66.95,25850,-31.22,20250325,12310,44.44,20250203,27750,-35.93,20240516,10650,66.95,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,141002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,-790,5,-4.26,3084230760,172593,111.40,18530,18640,17630,24050,12980,18530,17869.95,2.91,0,-43328,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1744,48.21,1.53,12,1.76,368.00,11581.00,32550,20240509,-45.50,10650,20241210,66.57,25850,-31.37,20250325,12310,44.11,20250203,27750,-36.07,20240516,10650,66.57,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,130959,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,-720,5,-3.89,2900864495,162302,104.76,18530,18640,17630,24050,12980,18530,17873.23,2.91,0,-41877,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1751,48.40,1.54,12,1.65,368.00,11581.00,32550,20240509,-45.28,10650,20241210,67.23,25850,-31.10,20250325,12310,44.68,20250203,27750,-35.82,20240516,10650,67.23,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,121002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17740,-790,5,-4.26,2593944665,145032,93.61,18530,18640,17630,24050,12980,18530,17885.30,2.91,0,-41399,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1744,48.21,1.53,12,1.48,368.00,11581.00,32550,20240509,-45.50,10650,20241210,66.57,25850,-31.37,20250325,12310,44.11,20250203,27750,-36.07,20240516,10650,66.57,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,110923,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,-720,5,-3.89,2382766785,133111,85.92,18530,18640,17630,24050,12980,18530,17900.58,2.91,0,-40094,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1751,48.40,1.54,12,1.35,368.00,11581.00,32550,20240509,-45.28,10650,20241210,67.23,25850,-31.10,20250325,12310,44.68,20250203,27750,-35.82,20240516,10650,67.23,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,100948,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-840,5,-4.53,1964214555,109487,70.67,18530,18640,17690,24050,12980,18530,17940.14,2.91,0,-29324,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1739,48.07,1.53,12,1.11,368.00,11581.00,32550,20240509,-45.65,10650,20241210,66.10,25850,-31.57,20250325,12310,43.70,20250203,27750,-36.25,20240516,10650,66.10,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250516,091005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18310,-220,5,-1.19,233240850,12679,8.18,18530,18640,18270,24050,12980,18530,18395.79,2.91,0,-6383,19690,19110,18800,18220,17910,18955,18065,49,5520,500,13340,10,1,9832630,1800,49.76,1.58,12,0.13,368.00,11581.00,32550,20240509,-43.75,10650,20241210,71.92,25850,-29.17,20250325,12310,48.74,20250203,27750,-34.02,20240516,10650,71.92,20241210,8.46,Y,356860,500,49 억,,286563,N,N,8720,N,00,N
20250515,161117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18530,-380,5,-2.01,2934621685,154928,71.25,19190,19380,18490,24550,13240,18910,18941.84,3.28,0,-29473,20250,19580,19090,18420,17930,19335,18175,49,5640,500,13610,10,1,9832630,1822,50.35,1.60,12,1.58,368.00,11581.00,32550,20240509,-43.07,10650,20241210,73.99,25850,-28.32,20250325,12310,50.53,20250203,27750,-33.23,20240516,10650,73.99,20241210,8.29,Y,356860,500,49 억,,322234,N,N,8720,N,00,N
20250515,151132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18570,-340,5,-1.80,2878542235,151903,69.86,19190,19380,18490,24550,13240,18910,18949.87,3.28,0,-28712,20250,19580,19090,18420,17930,19335,18175,49,5640,500,13610,10,1,9832630,1826,50.46,1.60,12,1.54,368.00,11581.00,32550,20240509,-42.95,10650,20241210,74.37,25850,-28.16,20250325,12310,50.85,20250203,27750,-33.08,20240516,10650,74.37,20241210,8.29,Y,356860,500,49 억,,322234,N,N,1531,N,00,N
20250515,141132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18520,-390,5,-2.06,2609042960,137355,63.17,19190,19380,18510,24550,13240,18910,18994.89,3.28,0,-26832,20250,19580,19090,18420,17930,19335,18175,49,5640,500,13610,10,1,9832630,1821,50.33,1.60,12,1.40,368.00,11581.00,32550,20240509,-43.10,10650,20241210,73.90,25850,-28.36,20250325,12310,50.45,20250203,27750,-33.26,20240516,10650,73.90,20241210,8.29,Y,356860,500,49 억,,322234,N,N,1531,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 160949 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17750 -780 5 -4.21 3509810430 196541 126.86 18530 18640 17630 24050 12980 18530 17857.89 2.91 0 -41052 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1745 48.23 1.53 12 2.00 368.00 11581.00 32550 20240509 -45.47 10650 20241210 66.67 25850 -31.33 20250325 12310 44.19 20250203 27750 -36.04 20240516 10650 66.67 20241210 8.46 Y 356860 500 49 억 286563 N N 13038 N 00 N
3 20250516 151008 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17780 -750 5 -4.05 3406189690 190706 123.09 18530 18640 17630 24050 12980 18530 17860.93 2.91 0 -40842 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1748 48.32 1.54 12 1.94 368.00 11581.00 32550 20240509 -45.38 10650 20241210 66.95 25850 -31.22 20250325 12310 44.44 20250203 27750 -35.93 20240516 10650 66.95 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
4 20250516 141002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17740 -790 5 -4.26 3084230760 172593 111.40 18530 18640 17630 24050 12980 18530 17869.95 2.91 0 -43328 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1744 48.21 1.53 12 1.76 368.00 11581.00 32550 20240509 -45.50 10650 20241210 66.57 25850 -31.37 20250325 12310 44.11 20250203 27750 -36.07 20240516 10650 66.57 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
5 20250516 130959 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17810 -720 5 -3.89 2900864495 162302 104.76 18530 18640 17630 24050 12980 18530 17873.23 2.91 0 -41877 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1751 48.40 1.54 12 1.65 368.00 11581.00 32550 20240509 -45.28 10650 20241210 67.23 25850 -31.10 20250325 12310 44.68 20250203 27750 -35.82 20240516 10650 67.23 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
6 20250516 121002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17740 -790 5 -4.26 2593944665 145032 93.61 18530 18640 17630 24050 12980 18530 17885.30 2.91 0 -41399 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1744 48.21 1.53 12 1.48 368.00 11581.00 32550 20240509 -45.50 10650 20241210 66.57 25850 -31.37 20250325 12310 44.11 20250203 27750 -36.07 20240516 10650 66.57 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
7 20250516 110923 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17810 -720 5 -3.89 2382766785 133111 85.92 18530 18640 17630 24050 12980 18530 17900.58 2.91 0 -40094 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1751 48.40 1.54 12 1.35 368.00 11581.00 32550 20240509 -45.28 10650 20241210 67.23 25850 -31.10 20250325 12310 44.68 20250203 27750 -35.82 20240516 10650 67.23 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
8 20250516 100948 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17690 -840 5 -4.53 1964214555 109487 70.67 18530 18640 17690 24050 12980 18530 17940.14 2.91 0 -29324 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1739 48.07 1.53 12 1.11 368.00 11581.00 32550 20240509 -45.65 10650 20241210 66.10 25850 -31.57 20250325 12310 43.70 20250203 27750 -36.25 20240516 10650 66.10 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
9 20250516 091005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18310 -220 5 -1.19 233240850 12679 8.18 18530 18640 18270 24050 12980 18530 18395.79 2.91 0 -6383 19690 19110 18800 18220 17910 18955 18065 49 5520 500 13340 10 1 9832630 1800 49.76 1.58 12 0.13 368.00 11581.00 32550 20240509 -43.75 10650 20241210 71.92 25850 -29.17 20250325 12310 48.74 20250203 27750 -34.02 20240516 10650 71.92 20241210 8.46 Y 356860 500 49 억 286563 N N 8720 N 00 N
10 20250515 161117 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18530 -380 5 -2.01 2934621685 154928 71.25 19190 19380 18490 24550 13240 18910 18941.84 3.28 0 -29473 20250 19580 19090 18420 17930 19335 18175 49 5640 500 13610 10 1 9832630 1822 50.35 1.60 12 1.58 368.00 11581.00 32550 20240509 -43.07 10650 20241210 73.99 25850 -28.32 20250325 12310 50.53 20250203 27750 -33.23 20240516 10650 73.99 20241210 8.29 Y 356860 500 49 억 322234 N N 8720 N 00 N
11 20250515 151132 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18570 -340 5 -1.80 2878542235 151903 69.86 19190 19380 18490 24550 13240 18910 18949.87 3.28 0 -28712 20250 19580 19090 18420 17930 19335 18175 49 5640 500 13610 10 1 9832630 1826 50.46 1.60 12 1.54 368.00 11581.00 32550 20240509 -42.95 10650 20241210 74.37 25850 -28.16 20250325 12310 50.85 20250203 27750 -33.08 20240516 10650 74.37 20241210 8.29 Y 356860 500 49 억 322234 N N 1531 N 00 N
12 20250515 141132 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18520 -390 5 -2.06 2609042960 137355 63.17 19190 19380 18510 24550 13240 18910 18994.89 3.28 0 -26832 20250 19580 19090 18420 17930 19335 18175 49 5640 500 13610 10 1 9832630 1821 50.33 1.60 12 1.40 368.00 11581.00 32550 20240509 -43.10 10650 20241210 73.90 25850 -28.36 20250325 12310 50.45 20250203 27750 -33.26 20240516 10650 73.90 20241210 8.29 Y 356860 500 49 억 322234 N N 1531 N 00 N