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
361390/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
20250516,160952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16970,-440,5,-2.53,482612370,28191,108.88,17580,17580,16940,22600,12190,17410,17119.39,24.89,0,-3786,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1273,-41.19,3.71,12,0.38,-412.00,4575.00,25000,20241108,-32.12,11290,20240911,50.31,20150,-15.78,20250213,13000,30.54,20250407,25000,-32.12,20241108,11290,50.31,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,2754,N,00,N
20250516,151011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,-460,5,-2.64,452448510,26413,102.02,17580,17580,16950,22600,12190,17410,17129.77,24.89,0,-3255,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1271,-41.14,3.70,12,0.35,-412.00,4575.00,25000,20241108,-32.20,11290,20240911,50.13,20150,-15.88,20250213,13000,30.38,20250407,25000,-32.20,20241108,11290,50.13,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,-450,5,-2.58,416669060,24304,93.87,17580,17580,16960,22600,12190,17410,17144.05,24.89,0,-2359,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1272,-41.17,3.71,12,0.32,-412.00,4575.00,25000,20241108,-32.16,11290,20240911,50.22,20150,-15.83,20250213,13000,30.46,20250407,25000,-32.16,20241108,11290,50.22,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,131002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17120,-290,5,-1.67,322689060,18792,72.58,17580,17580,17080,22600,12190,17410,17171.62,24.89,0,-388,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1284,-41.55,3.74,12,0.25,-412.00,4575.00,25000,20241108,-31.52,11290,20240911,51.64,20150,-15.04,20250213,13000,31.69,20250407,25000,-31.52,20241108,11290,51.64,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,121005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17130,-280,5,-1.61,255680185,14880,57.47,17580,17580,17080,22600,12190,17410,17182.81,24.89,0,-726,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1285,-41.58,3.74,12,0.20,-412.00,4575.00,25000,20241108,-31.48,11290,20240911,51.73,20150,-14.99,20250213,13000,31.77,20250407,25000,-31.48,20241108,11290,51.73,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17150,-260,5,-1.49,204095570,11867,45.83,17580,17580,17080,22600,12190,17410,17198.58,24.89,0,-475,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1286,-41.63,3.75,12,0.16,-412.00,4575.00,25000,20241108,-31.40,11290,20240911,51.90,20150,-14.89,20250213,13000,31.92,20250407,25000,-31.40,20241108,11290,51.90,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,100951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17220,-190,5,-1.09,174575560,10150,39.20,17580,17580,17080,22600,12190,17410,17199.56,24.89,0,-301,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1292,-41.80,3.76,12,0.14,-412.00,4575.00,25000,20241108,-31.12,11290,20240911,52.52,20150,-14.54,20250213,13000,32.46,20250407,25000,-31.12,20241108,11290,52.52,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250516,091008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17340,-70,5,-0.40,23545570,1355,5.23,17580,17580,17330,22600,12190,17410,17376.80,24.89,0,263,18003,17706,17493,17196,16983,17600,17090,38,5190,500,11830,10,1,7500789,1301,-42.09,3.79,12,0.02,-412.00,4575.00,25000,20241108,-30.64,11290,20240911,53.59,20150,-13.95,20250213,13000,33.38,20250407,25000,-30.64,20241108,11290,53.59,20240911,4.33,Y,361390,500,37 억,,1867247,N,N,3251,N,00,N
20250515,161121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17410,10,2,0.06,452126495,25891,88.46,17790,17790,17280,22600,12180,17400,17462.69,24.95,0,-3215,17833,17616,17303,17086,16773,17725,17195,38,5200,500,11830,10,1,7500789,1306,-42.26,3.81,12,0.35,-412.00,4575.00,25000,20241108,-30.36,11290,20240911,54.21,20150,-13.60,20250213,13000,33.92,20250407,25000,-30.36,20241108,11290,54.21,20240911,4.34,Y,361390,500,37 억,,1871645,N,N,3251,N,00,N
20250515,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17430,30,2,0.17,428277705,24524,83.79,17790,17790,17280,22600,12180,17400,17463.62,24.95,0,-2575,17833,17616,17303,17086,16773,17725,17195,38,5200,500,11830,10,1,7500789,1307,-42.31,3.81,12,0.33,-412.00,4575.00,25000,20241108,-30.28,11290,20240911,54.38,20150,-13.50,20250213,13000,34.08,20250407,25000,-30.28,20241108,11290,54.38,20240911,4.34,Y,361390,500,37 억,,1871645,N,N,3911,N,00,N
20250515,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17450,50,2,0.29,325807295,18645,63.71,17790,17790,17280,22600,12180,17400,17474.24,24.95,0,-2695,17833,17616,17303,17086,16773,17725,17195,38,5200,500,11830,10,1,7500789,1309,-42.35,3.81,12,0.25,-412.00,4575.00,25000,20241108,-30.20,11290,20240911,54.56,20150,-13.40,20250213,13000,34.23,20250407,25000,-30.20,20241108,11290,54.56,20240911,4.34,Y,361390,500,37 억,,1871645,N,N,3911,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 160952 57 100.00 KOSDAQ 전기·전자 N N N N N 16970 -440 5 -2.53 482612370 28191 108.88 17580 17580 16940 22600 12190 17410 17119.39 24.89 0 -3786 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1273 -41.19 3.71 12 0.38 -412.00 4575.00 25000 20241108 -32.12 11290 20240911 50.31 20150 -15.78 20250213 13000 30.54 20250407 25000 -32.12 20241108 11290 50.31 20240911 4.33 Y 361390 500 37 억 1867247 N N 2754 N 00 N
3 20250516 151011 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 -460 5 -2.64 452448510 26413 102.02 17580 17580 16950 22600 12190 17410 17129.77 24.89 0 -3255 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1271 -41.14 3.70 12 0.35 -412.00 4575.00 25000 20241108 -32.20 11290 20240911 50.13 20150 -15.88 20250213 13000 30.38 20250407 25000 -32.20 20241108 11290 50.13 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
4 20250516 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 16960 -450 5 -2.58 416669060 24304 93.87 17580 17580 16960 22600 12190 17410 17144.05 24.89 0 -2359 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1272 -41.17 3.71 12 0.32 -412.00 4575.00 25000 20241108 -32.16 11290 20240911 50.22 20150 -15.83 20250213 13000 30.46 20250407 25000 -32.16 20241108 11290 50.22 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
5 20250516 131002 57 100.00 KOSDAQ 전기·전자 N N N N N 17120 -290 5 -1.67 322689060 18792 72.58 17580 17580 17080 22600 12190 17410 17171.62 24.89 0 -388 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1284 -41.55 3.74 12 0.25 -412.00 4575.00 25000 20241108 -31.52 11290 20240911 51.64 20150 -15.04 20250213 13000 31.69 20250407 25000 -31.52 20241108 11290 51.64 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
6 20250516 121005 57 100.00 KOSDAQ 전기·전자 N N N N N 17130 -280 5 -1.61 255680185 14880 57.47 17580 17580 17080 22600 12190 17410 17182.81 24.89 0 -726 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1285 -41.58 3.74 12 0.20 -412.00 4575.00 25000 20241108 -31.48 11290 20240911 51.73 20150 -14.99 20250213 13000 31.77 20250407 25000 -31.48 20241108 11290 51.73 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
7 20250516 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 17150 -260 5 -1.49 204095570 11867 45.83 17580 17580 17080 22600 12190 17410 17198.58 24.89 0 -475 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1286 -41.63 3.75 12 0.16 -412.00 4575.00 25000 20241108 -31.40 11290 20240911 51.90 20150 -14.89 20250213 13000 31.92 20250407 25000 -31.40 20241108 11290 51.90 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
8 20250516 100951 57 100.00 KOSDAQ 전기·전자 N N N N N 17220 -190 5 -1.09 174575560 10150 39.20 17580 17580 17080 22600 12190 17410 17199.56 24.89 0 -301 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1292 -41.80 3.76 12 0.14 -412.00 4575.00 25000 20241108 -31.12 11290 20240911 52.52 20150 -14.54 20250213 13000 32.46 20250407 25000 -31.12 20241108 11290 52.52 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
9 20250516 091008 57 100.00 KOSDAQ 전기·전자 N N N N N 17340 -70 5 -0.40 23545570 1355 5.23 17580 17580 17330 22600 12190 17410 17376.80 24.89 0 263 18003 17706 17493 17196 16983 17600 17090 38 5190 500 11830 10 1 7500789 1301 -42.09 3.79 12 0.02 -412.00 4575.00 25000 20241108 -30.64 11290 20240911 53.59 20150 -13.95 20250213 13000 33.38 20250407 25000 -30.64 20241108 11290 53.59 20240911 4.33 Y 361390 500 37 억 1867247 N N 3251 N 00 N
10 20250515 161121 57 100.00 KOSDAQ 전기·전자 N N N N N 17410 10 2 0.06 452126495 25891 88.46 17790 17790 17280 22600 12180 17400 17462.69 24.95 0 -3215 17833 17616 17303 17086 16773 17725 17195 38 5200 500 11830 10 1 7500789 1306 -42.26 3.81 12 0.35 -412.00 4575.00 25000 20241108 -30.36 11290 20240911 54.21 20150 -13.60 20250213 13000 33.92 20250407 25000 -30.36 20241108 11290 54.21 20240911 4.34 Y 361390 500 37 억 1871645 N N 3251 N 00 N
11 20250515 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 17430 30 2 0.17 428277705 24524 83.79 17790 17790 17280 22600 12180 17400 17463.62 24.95 0 -2575 17833 17616 17303 17086 16773 17725 17195 38 5200 500 11830 10 1 7500789 1307 -42.31 3.81 12 0.33 -412.00 4575.00 25000 20241108 -30.28 11290 20240911 54.38 20150 -13.50 20250213 13000 34.08 20250407 25000 -30.28 20241108 11290 54.38 20240911 4.34 Y 361390 500 37 억 1871645 N N 3911 N 00 N
12 20250515 141136 57 100.00 KOSDAQ 전기·전자 N N N N N 17450 50 2 0.29 325807295 18645 63.71 17790 17790 17280 22600 12180 17400 17474.24 24.95 0 -2695 17833 17616 17303 17086 16773 17725 17195 38 5200 500 11830 10 1 7500789 1309 -42.35 3.81 12 0.25 -412.00 4575.00 25000 20241108 -30.20 11290 20240911 54.56 20150 -13.40 20250213 13000 34.23 20250407 25000 -30.20 20241108 11290 54.56 20240911 4.34 Y 361390 500 37 억 1871645 N N 3911 N 00 N