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
360070/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
20250516,160951,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25500,-700,5,-2.67,487778025,18948,214.47,26100,26550,25350,34050,18350,26200,25743.17,0.00,0,443,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2075,-25.22,1.42,12,0.23,-1011.00,17923.00,58900,20240612,-56.71,22700,20250409,12.33,46400,-45.04,20250219,22700,12.33,20250409,58900,-56.71,20240612,22700,12.33,20250409,3.26,Y,360070,500,40 억,,0,N,N,1252,N,00,N
20250516,151010,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25550,-650,5,-2.48,447233575,17359,196.48,26100,26550,25350,34050,18350,26200,25763.79,0.00,0,-582,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2079,-25.27,1.43,12,0.21,-1011.00,17923.00,58900,20240612,-56.62,22700,20250409,12.56,46400,-44.94,20250219,22700,12.56,20250409,58900,-56.62,20240612,22700,12.56,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,141005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25525,-675,5,-2.58,386189450,14967,169.41,26100,26550,25500,34050,18350,26200,25802.73,0.00,0,-724,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2077,-25.25,1.42,12,0.18,-1011.00,17923.00,58900,20240612,-56.66,22700,20250409,12.44,46400,-44.99,20250219,22700,12.44,20250409,58900,-56.66,20240612,22700,12.44,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,131002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25650,-550,5,-2.10,359105550,13908,157.42,26100,26550,25500,34050,18350,26200,25820.07,0.00,0,-409,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2087,-25.37,1.43,12,0.17,-1011.00,17923.00,58900,20240612,-56.45,22700,20250409,13.00,46400,-44.72,20250219,22700,13.00,20250409,58900,-56.45,20240612,22700,13.00,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,121005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25650,-550,5,-2.10,315182800,12190,137.97,26100,26550,25650,34050,18350,26200,25855.85,0.00,0,-371,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2087,-25.37,1.43,12,0.15,-1011.00,17923.00,58900,20240612,-56.45,22700,20250409,13.00,46400,-44.72,20250219,22700,13.00,20250409,58900,-56.45,20240612,22700,13.00,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,110925,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25750,-450,5,-1.72,256924850,9922,112.30,26100,26550,25700,34050,18350,26200,25894.46,0.00,0,371,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2096,-25.47,1.44,12,0.12,-1011.00,17923.00,58900,20240612,-56.28,22700,20250409,13.44,46400,-44.50,20250219,22700,13.44,20250409,58900,-56.28,20240612,22700,13.44,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,100950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25800,-400,5,-1.53,190218100,7342,83.10,26100,26550,25750,34050,18350,26200,25908.21,0.00,0,1019,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2100,-25.52,1.44,12,0.09,-1011.00,17923.00,58900,20240612,-56.20,22700,20250409,13.66,46400,-44.40,20250219,22700,13.66,20250409,58900,-56.20,20240612,22700,13.66,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250516,091008,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,25900,-300,5,-1.15,73702500,2833,32.07,26100,26550,25800,34050,18350,26200,26015.71,0.00,0,-3,26900,26550,26300,25950,25700,26425,25825,41,7850,500,18340,50,1,8138143,2108,-25.62,1.45,12,0.03,-1011.00,17923.00,58900,20240612,-56.03,22700,20250409,14.10,46400,-44.18,20250219,22700,14.10,20250409,58900,-56.03,20240612,22700,14.10,20250409,3.26,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250515,161120,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26200,-400,5,-1.50,233006050,8835,52.83,26650,26650,26050,34550,18650,26600,26373.07,0.00,0,-2710,27533,27066,26233,25766,24933,27300,26000,41,7950,500,18620,50,1,8138143,2132,-25.91,1.46,12,0.11,-1011.00,17923.00,58900,20240612,-55.52,22700,20250409,15.42,46400,-43.53,20250219,22700,15.42,20250409,58900,-55.52,20240612,22700,15.42,20250409,3.23,Y,360070,500,40 억,,0,N,N,443,N,00,N
20250515,151135,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26300,-300,5,-1.13,206262250,7814,46.72,26650,26650,26050,34550,18650,26600,26396.50,0.00,0,-2854,27533,27066,26233,25766,24933,27300,26000,41,7950,500,18620,50,1,8138143,2140,-26.01,1.47,12,0.10,-1011.00,17923.00,58900,20240612,-55.35,22700,20250409,15.86,46400,-43.32,20250219,22700,15.86,20250409,58900,-55.35,20240612,22700,15.86,20250409,3.23,Y,360070,500,40 억,,0,N,N,560,N,00,N
20250515,141135,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26450,-150,5,-0.56,167812900,6359,38.02,26650,26650,26050,34550,18650,26600,26389.83,0.00,0,-1934,27533,27066,26233,25766,24933,27300,26000,41,7950,500,18620,50,1,8138143,2153,-26.16,1.48,12,0.08,-1011.00,17923.00,58900,20240612,-55.09,22700,20250409,16.52,46400,-43.00,20250219,22700,16.52,20250409,58900,-55.09,20240612,22700,16.52,20250409,3.23,Y,360070,500,40 억,,0,N,N,560,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 160951 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25500 -700 5 -2.67 487778025 18948 214.47 26100 26550 25350 34050 18350 26200 25743.17 0.00 0 443 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2075 -25.22 1.42 12 0.23 -1011.00 17923.00 58900 20240612 -56.71 22700 20250409 12.33 46400 -45.04 20250219 22700 12.33 20250409 58900 -56.71 20240612 22700 12.33 20250409 3.26 Y 360070 500 40 억 0 N N 1252 N 00 N
3 20250516 151010 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25550 -650 5 -2.48 447233575 17359 196.48 26100 26550 25350 34050 18350 26200 25763.79 0.00 0 -582 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2079 -25.27 1.43 12 0.21 -1011.00 17923.00 58900 20240612 -56.62 22700 20250409 12.56 46400 -44.94 20250219 22700 12.56 20250409 58900 -56.62 20240612 22700 12.56 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
4 20250516 141005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25525 -675 5 -2.58 386189450 14967 169.41 26100 26550 25500 34050 18350 26200 25802.73 0.00 0 -724 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2077 -25.25 1.42 12 0.18 -1011.00 17923.00 58900 20240612 -56.66 22700 20250409 12.44 46400 -44.99 20250219 22700 12.44 20250409 58900 -56.66 20240612 22700 12.44 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
5 20250516 131002 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25650 -550 5 -2.10 359105550 13908 157.42 26100 26550 25500 34050 18350 26200 25820.07 0.00 0 -409 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2087 -25.37 1.43 12 0.17 -1011.00 17923.00 58900 20240612 -56.45 22700 20250409 13.00 46400 -44.72 20250219 22700 13.00 20250409 58900 -56.45 20240612 22700 13.00 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
6 20250516 121005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25650 -550 5 -2.10 315182800 12190 137.97 26100 26550 25650 34050 18350 26200 25855.85 0.00 0 -371 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2087 -25.37 1.43 12 0.15 -1011.00 17923.00 58900 20240612 -56.45 22700 20250409 13.00 46400 -44.72 20250219 22700 13.00 20250409 58900 -56.45 20240612 22700 13.00 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
7 20250516 110925 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25750 -450 5 -1.72 256924850 9922 112.30 26100 26550 25700 34050 18350 26200 25894.46 0.00 0 371 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2096 -25.47 1.44 12 0.12 -1011.00 17923.00 58900 20240612 -56.28 22700 20250409 13.44 46400 -44.50 20250219 22700 13.44 20250409 58900 -56.28 20240612 22700 13.44 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
8 20250516 100950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25800 -400 5 -1.53 190218100 7342 83.10 26100 26550 25750 34050 18350 26200 25908.21 0.00 0 1019 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2100 -25.52 1.44 12 0.09 -1011.00 17923.00 58900 20240612 -56.20 22700 20250409 13.66 46400 -44.40 20250219 22700 13.66 20250409 58900 -56.20 20240612 22700 13.66 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
9 20250516 091008 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 25900 -300 5 -1.15 73702500 2833 32.07 26100 26550 25800 34050 18350 26200 26015.71 0.00 0 -3 26900 26550 26300 25950 25700 26425 25825 41 7850 500 18340 50 1 8138143 2108 -25.62 1.45 12 0.03 -1011.00 17923.00 58900 20240612 -56.03 22700 20250409 14.10 46400 -44.18 20250219 22700 14.10 20250409 58900 -56.03 20240612 22700 14.10 20250409 3.26 Y 360070 500 40 억 0 N N 443 N 00 N
10 20250515 161120 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26200 -400 5 -1.50 233006050 8835 52.83 26650 26650 26050 34550 18650 26600 26373.07 0.00 0 -2710 27533 27066 26233 25766 24933 27300 26000 41 7950 500 18620 50 1 8138143 2132 -25.91 1.46 12 0.11 -1011.00 17923.00 58900 20240612 -55.52 22700 20250409 15.42 46400 -43.53 20250219 22700 15.42 20250409 58900 -55.52 20240612 22700 15.42 20250409 3.23 Y 360070 500 40 억 0 N N 443 N 00 N
11 20250515 151135 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26300 -300 5 -1.13 206262250 7814 46.72 26650 26650 26050 34550 18650 26600 26396.50 0.00 0 -2854 27533 27066 26233 25766 24933 27300 26000 41 7950 500 18620 50 1 8138143 2140 -26.01 1.47 12 0.10 -1011.00 17923.00 58900 20240612 -55.35 22700 20250409 15.86 46400 -43.32 20250219 22700 15.86 20250409 58900 -55.35 20240612 22700 15.86 20250409 3.23 Y 360070 500 40 억 0 N N 560 N 00 N
12 20250515 141135 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 26450 -150 5 -0.56 167812900 6359 38.02 26650 26650 26050 34550 18650 26600 26389.83 0.00 0 -1934 27533 27066 26233 25766 24933 27300 26000 41 7950 500 18620 50 1 8138143 2153 -26.16 1.48 12 0.08 -1011.00 17923.00 58900 20240612 -55.09 22700 20250409 16.52 46400 -43.00 20250219 22700 16.52 20250409 58900 -55.09 20240612 22700 16.52 20250409 3.23 Y 360070 500 40 억 0 N N 560 N 00 N