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
368600/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
20250516,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-30,5,-1.05,71191361,25084,32.01,2910,2910,2822,3720,2010,2865,2838.12,1.34,0,-3975,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,497,-3.87,1.08,12,0.14,-732.00,2621.00,6900,20240514,-58.91,2300,20241209,23.26,4225,-32.90,20250325,2565,10.53,20250409,5610,-49.47,20240516,2300,23.26,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-20,5,-0.70,69616326,24529,31.30,2910,2910,2822,3720,2010,2865,2838.12,1.34,0,-3598,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,499,-3.89,1.09,12,0.14,-732.00,2621.00,6900,20240514,-58.77,2300,20241209,23.70,4225,-32.66,20250325,2565,10.92,20250409,5610,-49.29,20240516,2300,23.70,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-35,5,-1.22,55609626,19591,25.00,2910,2910,2822,3720,2010,2865,2838.53,1.34,0,-2120,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,496,-3.87,1.08,12,0.11,-732.00,2621.00,6900,20240514,-58.99,2300,20241209,23.04,4225,-33.02,20250325,2565,10.33,20250409,5610,-49.55,20240516,2300,23.04,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,131007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-30,5,-1.05,50914365,17934,22.88,2910,2910,2822,3720,2010,2865,2838.99,1.34,0,-1180,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,497,-3.87,1.08,12,0.10,-732.00,2621.00,6900,20240514,-58.91,2300,20241209,23.26,4225,-32.90,20250325,2565,10.53,20250409,5610,-49.47,20240516,2300,23.26,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,121009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-25,5,-0.87,42763580,15059,19.22,2910,2910,2822,3720,2010,2865,2839.74,1.34,0,-633,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,498,-3.88,1.08,12,0.09,-732.00,2621.00,6900,20240514,-58.84,2300,20241209,23.48,4225,-32.78,20250325,2565,10.72,20250409,5610,-49.38,20240516,2300,23.48,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,110930,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-25,5,-0.87,39443350,13888,17.72,2910,2910,2822,3720,2010,2865,2840.10,1.34,0,-696,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,498,-3.88,1.08,12,0.08,-732.00,2621.00,6900,20240514,-58.84,2300,20241209,23.48,4225,-32.78,20250325,2565,10.72,20250409,5610,-49.38,20240516,2300,23.48,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,100955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,-20,5,-0.70,29764050,10477,13.37,2910,2910,2822,3720,2010,2865,2840.89,1.34,0,-1796,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,499,-3.89,1.09,12,0.06,-732.00,2621.00,6900,20240514,-58.77,2300,20241209,23.70,4225,-32.66,20250325,2565,10.92,20250409,5610,-49.29,20240516,2300,23.70,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250516,091013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-30,5,-1.05,6796905,2371,3.03,2910,2910,2835,3720,2010,2865,2866.68,1.34,0,-1437,3071,2967,2911,2807,2751,2940,2780,88,855,500,1940,5,1,17538346,497,-3.87,1.08,12,0.01,-732.00,2621.00,6900,20240514,-58.91,2300,20241209,23.26,4225,-32.90,20250325,2565,10.53,20250409,5610,-49.47,20240516,2300,23.26,20241209,0.60,Y,368600,500,87 억,,234370,N,N,0,N,00,N
20250515,161126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-100,5,-3.37,227486900,78369,293.17,3015,3015,2855,3850,2080,2965,2902.77,1.35,0,-2794,3058,3011,2968,2921,2878,3035,2945,88,885,500,2010,5,1,17538346,502,-3.91,1.09,12,0.45,-732.00,2621.00,6900,20240514,-58.48,2300,20241209,24.57,4225,-32.19,20250325,2565,11.70,20250409,5610,-48.93,20240516,2300,24.57,20241209,0.60,Y,368600,500,87 억,,237164,N,N,0,N,00,N
20250515,151141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,-100,5,-3.37,211208150,72691,271.93,3015,3015,2855,3850,2080,2965,2905.56,1.35,0,-2139,3058,3011,2968,2921,2878,3035,2945,88,885,500,2010,5,1,17538346,502,-3.91,1.09,12,0.41,-732.00,2621.00,6900,20240514,-58.48,2300,20241209,24.57,4225,-32.19,20250325,2565,11.70,20250409,5610,-48.93,20240516,2300,24.57,20241209,0.60,Y,368600,500,87 억,,237164,N,N,0,N,00,N
20250515,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-40,5,-1.35,111084585,37946,141.95,3015,3015,2910,3850,2080,2965,2927.44,1.35,0,-8985,3058,3011,2968,2921,2878,3035,2945,88,885,500,2010,5,1,17538346,513,-4.00,1.12,12,0.22,-732.00,2621.00,6900,20240514,-57.61,2300,20241209,27.17,4225,-30.77,20250325,2565,14.04,20250409,5610,-47.86,20240516,2300,27.17,20241209,0.60,Y,368600,500,87 억,,237164,N,N,0,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 160956 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -30 5 -1.05 71191361 25084 32.01 2910 2910 2822 3720 2010 2865 2838.12 1.34 0 -3975 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 497 -3.87 1.08 12 0.14 -732.00 2621.00 6900 20240514 -58.91 2300 20241209 23.26 4225 -32.90 20250325 2565 10.53 20250409 5610 -49.47 20240516 2300 23.26 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
3 20250516 151015 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -20 5 -0.70 69616326 24529 31.30 2910 2910 2822 3720 2010 2865 2838.12 1.34 0 -3598 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 499 -3.89 1.09 12 0.14 -732.00 2621.00 6900 20240514 -58.77 2300 20241209 23.70 4225 -32.66 20250325 2565 10.92 20250409 5610 -49.29 20240516 2300 23.70 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
4 20250516 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 2830 -35 5 -1.22 55609626 19591 25.00 2910 2910 2822 3720 2010 2865 2838.53 1.34 0 -2120 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 496 -3.87 1.08 12 0.11 -732.00 2621.00 6900 20240514 -58.99 2300 20241209 23.04 4225 -33.02 20250325 2565 10.33 20250409 5610 -49.55 20240516 2300 23.04 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
5 20250516 131007 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -30 5 -1.05 50914365 17934 22.88 2910 2910 2822 3720 2010 2865 2838.99 1.34 0 -1180 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 497 -3.87 1.08 12 0.10 -732.00 2621.00 6900 20240514 -58.91 2300 20241209 23.26 4225 -32.90 20250325 2565 10.53 20250409 5610 -49.47 20240516 2300 23.26 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
6 20250516 121009 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -25 5 -0.87 42763580 15059 19.22 2910 2910 2822 3720 2010 2865 2839.74 1.34 0 -633 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 498 -3.88 1.08 12 0.09 -732.00 2621.00 6900 20240514 -58.84 2300 20241209 23.48 4225 -32.78 20250325 2565 10.72 20250409 5610 -49.38 20240516 2300 23.48 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
7 20250516 110930 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 -25 5 -0.87 39443350 13888 17.72 2910 2910 2822 3720 2010 2865 2840.10 1.34 0 -696 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 498 -3.88 1.08 12 0.08 -732.00 2621.00 6900 20240514 -58.84 2300 20241209 23.48 4225 -32.78 20250325 2565 10.72 20250409 5610 -49.38 20240516 2300 23.48 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
8 20250516 100955 57 100.00 KOSDAQ 전기·전자 N N N N N 2845 -20 5 -0.70 29764050 10477 13.37 2910 2910 2822 3720 2010 2865 2840.89 1.34 0 -1796 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 499 -3.89 1.09 12 0.06 -732.00 2621.00 6900 20240514 -58.77 2300 20241209 23.70 4225 -32.66 20250325 2565 10.92 20250409 5610 -49.29 20240516 2300 23.70 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
9 20250516 091013 57 100.00 KOSDAQ 전기·전자 N N N N N 2835 -30 5 -1.05 6796905 2371 3.03 2910 2910 2835 3720 2010 2865 2866.68 1.34 0 -1437 3071 2967 2911 2807 2751 2940 2780 88 855 500 1940 5 1 17538346 497 -3.87 1.08 12 0.01 -732.00 2621.00 6900 20240514 -58.91 2300 20241209 23.26 4225 -32.90 20250325 2565 10.53 20250409 5610 -49.47 20240516 2300 23.26 20241209 0.60 Y 368600 500 87 억 234370 N N 0 N 00 N
10 20250515 161126 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -100 5 -3.37 227486900 78369 293.17 3015 3015 2855 3850 2080 2965 2902.77 1.35 0 -2794 3058 3011 2968 2921 2878 3035 2945 88 885 500 2010 5 1 17538346 502 -3.91 1.09 12 0.45 -732.00 2621.00 6900 20240514 -58.48 2300 20241209 24.57 4225 -32.19 20250325 2565 11.70 20250409 5610 -48.93 20240516 2300 24.57 20241209 0.60 Y 368600 500 87 억 237164 N N 0 N 00 N
11 20250515 151141 57 100.00 KOSDAQ 전기·전자 N N N N N 2865 -100 5 -3.37 211208150 72691 271.93 3015 3015 2855 3850 2080 2965 2905.56 1.35 0 -2139 3058 3011 2968 2921 2878 3035 2945 88 885 500 2010 5 1 17538346 502 -3.91 1.09 12 0.41 -732.00 2621.00 6900 20240514 -58.48 2300 20241209 24.57 4225 -32.19 20250325 2565 11.70 20250409 5610 -48.93 20240516 2300 24.57 20241209 0.60 Y 368600 500 87 억 237164 N N 0 N 00 N
12 20250515 141141 57 100.00 KOSDAQ 전기·전자 N N N N N 2925 -40 5 -1.35 111084585 37946 141.95 3015 3015 2910 3850 2080 2965 2927.44 1.35 0 -8985 3058 3011 2968 2921 2878 3035 2945 88 885 500 2010 5 1 17538346 513 -4.00 1.12 12 0.22 -732.00 2621.00 6900 20240514 -57.61 2300 20241209 27.17 4225 -30.77 20250325 2565 14.04 20250409 5610 -47.86 20240516 2300 27.17 20241209 0.60 Y 368600 500 87 억 237164 N N 0 N 00 N