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
361670/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
20250516,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,180,2,4.20,43133205,9686,147.72,4290,4545,4290,5570,3005,4290,4453.15,0.70,0,-388,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,253,-7.54,1.26,12,0.17,-593.00,3554.00,12970,20240610,-65.54,4095,20250422,9.16,5580,-19.89,20250108,4095,9.16,20250422,12970,-65.54,20240610,4095,9.16,20250422,0.00,Y,361670,500,28 억,,39427,N,N,469,N,00,N
20250516,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,210,2,4.90,41901765,9412,143.54,4290,4545,4290,5570,3005,4290,4451.95,0.70,0,-380,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,255,-7.59,1.27,12,0.17,-593.00,3554.00,12970,20240610,-65.30,4095,20250422,9.89,5580,-19.35,20250108,4095,9.89,20250422,12970,-65.30,20240610,4095,9.89,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,110,2,2.56,36611110,8216,125.30,4290,4545,4290,5570,3005,4290,4456.07,0.70,0,-1073,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,249,-7.42,1.24,12,0.14,-593.00,3554.00,12970,20240610,-66.08,4095,20250422,7.45,5580,-21.15,20250108,4095,7.45,20250422,12970,-66.08,20240610,4095,7.45,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,131003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,115,2,2.68,36430510,8175,124.68,4290,4545,4290,5570,3005,4290,4456.33,0.70,0,-1062,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,250,-7.43,1.24,12,0.14,-593.00,3554.00,12970,20240610,-66.04,4095,20250422,7.57,5580,-21.06,20250108,4095,7.57,20250422,12970,-66.04,20240610,4095,7.57,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,121006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,120,2,2.80,36051690,8089,123.36,4290,4545,4290,5570,3005,4290,4456.88,0.70,0,-1005,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,250,-7.44,1.24,12,0.14,-593.00,3554.00,12970,20240610,-66.00,4095,20250422,7.69,5580,-20.97,20250108,4095,7.69,20250422,12970,-66.00,20240610,4095,7.69,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,125,2,2.91,35226985,7902,120.51,4290,4545,4290,5570,3005,4290,4457.98,0.70,0,-988,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,250,-7.45,1.24,12,0.14,-593.00,3554.00,12970,20240610,-65.96,4095,20250422,7.81,5580,-20.88,20250108,4095,7.81,20250422,12970,-65.96,20240610,4095,7.81,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,100952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,215,2,5.01,31936010,7162,109.23,4290,4545,4290,5570,3005,4290,4459.09,0.70,0,-718,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,255,-7.60,1.27,12,0.13,-593.00,3554.00,12970,20240610,-65.27,4095,20250422,10.01,5580,-19.27,20250108,4095,10.01,20250422,12970,-65.27,20240610,4095,10.01,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250516,091009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,135,2,3.15,6192900,1408,21.47,4290,4445,4290,5570,3005,4290,4398.37,0.70,0,-845,4556,4422,4346,4212,4136,4385,4175,28,1280,500,2650,5,1,5667658,251,-7.46,1.25,12,0.02,-593.00,3554.00,12970,20240610,-65.88,4095,20250422,8.06,5580,-20.70,20250108,4095,8.06,20250422,12970,-65.88,20240610,4095,8.06,20250422,0.00,Y,361670,500,28 억,,39427,N,N,75,N,00,N
20250515,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,-120,5,-2.72,28281960,6557,71.77,4400,4480,4270,5730,3090,4410,4313.25,0.69,0,531,4530,4470,4410,4350,4290,4440,4320,28,1320,500,2730,5,1,5667658,243,-7.23,1.21,12,0.12,-593.00,3554.00,12970,20240610,-66.92,4095,20250422,4.76,5580,-23.12,20250108,4095,4.76,20250422,12970,-66.92,20240610,4095,4.76,20250422,0.00,Y,361670,500,28 억,,38936,N,N,75,N,00,N
20250515,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4330,-80,5,-1.81,26643180,6175,67.59,4400,4480,4270,5730,3090,4410,4314.69,0.69,0,810,4530,4470,4410,4350,4290,4440,4320,28,1320,500,2730,5,1,5667658,245,-7.30,1.22,12,0.11,-593.00,3554.00,12970,20240610,-66.62,4095,20250422,5.74,5580,-22.40,20250108,4095,5.74,20250422,12970,-66.62,20240610,4095,5.74,20250422,0.00,Y,361670,500,28 억,,38936,N,N,132,N,00,N
20250515,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4305,-105,5,-2.38,18486365,4276,46.80,4400,4480,4300,5730,3090,4410,4323.28,0.69,0,324,4530,4470,4410,4350,4290,4440,4320,28,1320,500,2730,5,1,5667658,244,-7.26,1.21,12,0.08,-593.00,3554.00,12970,20240610,-66.81,4095,20250422,5.13,5580,-22.85,20250108,4095,5.13,20250422,12970,-66.81,20240610,4095,5.13,20250422,0.00,Y,361670,500,28 억,,38936,N,N,132,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 160953 57 100.00 KOSDAQ 전기·전자 N N N N N 4470 180 2 4.20 43133205 9686 147.72 4290 4545 4290 5570 3005 4290 4453.15 0.70 0 -388 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 253 -7.54 1.26 12 0.17 -593.00 3554.00 12970 20240610 -65.54 4095 20250422 9.16 5580 -19.89 20250108 4095 9.16 20250422 12970 -65.54 20240610 4095 9.16 20250422 0.00 Y 361670 500 28 억 39427 N N 469 N 00 N
3 20250516 151012 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 210 2 4.90 41901765 9412 143.54 4290 4545 4290 5570 3005 4290 4451.95 0.70 0 -380 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 255 -7.59 1.27 12 0.17 -593.00 3554.00 12970 20240610 -65.30 4095 20250422 9.89 5580 -19.35 20250108 4095 9.89 20250422 12970 -65.30 20240610 4095 9.89 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
4 20250516 141006 57 100.00 KOSDAQ 전기·전자 N N N N N 4400 110 2 2.56 36611110 8216 125.30 4290 4545 4290 5570 3005 4290 4456.07 0.70 0 -1073 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 249 -7.42 1.24 12 0.14 -593.00 3554.00 12970 20240610 -66.08 4095 20250422 7.45 5580 -21.15 20250108 4095 7.45 20250422 12970 -66.08 20240610 4095 7.45 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
5 20250516 131003 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 115 2 2.68 36430510 8175 124.68 4290 4545 4290 5570 3005 4290 4456.33 0.70 0 -1062 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 250 -7.43 1.24 12 0.14 -593.00 3554.00 12970 20240610 -66.04 4095 20250422 7.57 5580 -21.06 20250108 4095 7.57 20250422 12970 -66.04 20240610 4095 7.57 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
6 20250516 121006 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 120 2 2.80 36051690 8089 123.36 4290 4545 4290 5570 3005 4290 4456.88 0.70 0 -1005 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 250 -7.44 1.24 12 0.14 -593.00 3554.00 12970 20240610 -66.00 4095 20250422 7.69 5580 -20.97 20250108 4095 7.69 20250422 12970 -66.00 20240610 4095 7.69 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
7 20250516 110926 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 125 2 2.91 35226985 7902 120.51 4290 4545 4290 5570 3005 4290 4457.98 0.70 0 -988 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 250 -7.45 1.24 12 0.14 -593.00 3554.00 12970 20240610 -65.96 4095 20250422 7.81 5580 -20.88 20250108 4095 7.81 20250422 12970 -65.96 20240610 4095 7.81 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
8 20250516 100952 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 215 2 5.01 31936010 7162 109.23 4290 4545 4290 5570 3005 4290 4459.09 0.70 0 -718 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 255 -7.60 1.27 12 0.13 -593.00 3554.00 12970 20240610 -65.27 4095 20250422 10.01 5580 -19.27 20250108 4095 10.01 20250422 12970 -65.27 20240610 4095 10.01 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
9 20250516 091009 57 100.00 KOSDAQ 전기·전자 N N N N N 4425 135 2 3.15 6192900 1408 21.47 4290 4445 4290 5570 3005 4290 4398.37 0.70 0 -845 4556 4422 4346 4212 4136 4385 4175 28 1280 500 2650 5 1 5667658 251 -7.46 1.25 12 0.02 -593.00 3554.00 12970 20240610 -65.88 4095 20250422 8.06 5580 -20.70 20250108 4095 8.06 20250422 12970 -65.88 20240610 4095 8.06 20250422 0.00 Y 361670 500 28 억 39427 N N 75 N 00 N
10 20250515 161122 57 100.00 KOSDAQ 전기·전자 N N N N N 4290 -120 5 -2.72 28281960 6557 71.77 4400 4480 4270 5730 3090 4410 4313.25 0.69 0 531 4530 4470 4410 4350 4290 4440 4320 28 1320 500 2730 5 1 5667658 243 -7.23 1.21 12 0.12 -593.00 3554.00 12970 20240610 -66.92 4095 20250422 4.76 5580 -23.12 20250108 4095 4.76 20250422 12970 -66.92 20240610 4095 4.76 20250422 0.00 Y 361670 500 28 억 38936 N N 75 N 00 N
11 20250515 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 4330 -80 5 -1.81 26643180 6175 67.59 4400 4480 4270 5730 3090 4410 4314.69 0.69 0 810 4530 4470 4410 4350 4290 4440 4320 28 1320 500 2730 5 1 5667658 245 -7.30 1.22 12 0.11 -593.00 3554.00 12970 20240610 -66.62 4095 20250422 5.74 5580 -22.40 20250108 4095 5.74 20250422 12970 -66.62 20240610 4095 5.74 20250422 0.00 Y 361670 500 28 억 38936 N N 132 N 00 N
12 20250515 141137 57 100.00 KOSDAQ 전기·전자 N N N N N 4305 -105 5 -2.38 18486365 4276 46.80 4400 4480 4300 5730 3090 4410 4323.28 0.69 0 324 4530 4470 4410 4350 4290 4440 4320 28 1320 500 2730 5 1 5667658 244 -7.26 1.21 12 0.08 -593.00 3554.00 12970 20240610 -66.81 4095 20250422 5.13 5580 -22.85 20250108 4095 5.13 20250422 12970 -66.81 20240610 4095 5.13 20250422 0.00 Y 361670 500 28 억 38936 N N 132 N 00 N