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
371950/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
20250516,160958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-720,5,-6.07,722586990,63853,253.48,11850,11860,11090,15410,8310,11860,11316.41,0.65,0,-5425,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2344,-7.78,8.52,12,0.30,-1432.00,1307.00,18000,20240627,-38.11,7230,20241209,54.08,13950,-20.14,20250312,8300,34.22,20250114,18000,-38.11,20240627,7230,54.08,20241209,1.04,Y,371950,500,105 억,,135869,N,N,148,N,00,N
20250516,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11220,-640,5,-5.40,675591070,59642,236.76,11850,11860,11090,15410,8310,11860,11327.44,0.65,0,-4767,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2361,-7.84,8.58,12,0.28,-1432.00,1307.00,18000,20240627,-37.67,7230,20241209,55.19,13950,-19.57,20250312,8300,35.18,20250114,18000,-37.67,20240627,7230,55.19,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11130,-730,5,-6.16,594873450,52439,208.17,11850,11860,11090,15410,8310,11860,11344.10,0.65,0,-3685,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2342,-7.77,8.52,12,0.25,-1432.00,1307.00,18000,20240627,-38.17,7230,20241209,53.94,13950,-20.22,20250312,8300,34.10,20250114,18000,-38.17,20240627,7230,53.94,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,131008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11300,-560,5,-4.72,455501340,39961,158.63,11850,11860,11100,15410,8310,11860,11398.65,0.65,0,-1550,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2378,-7.89,8.65,12,0.19,-1432.00,1307.00,18000,20240627,-37.22,7230,20241209,56.29,13950,-19.00,20250312,8300,36.14,20250114,18000,-37.22,20240627,7230,56.29,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,121010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11340,-520,5,-4.38,421535950,36957,146.71,11850,11860,11100,15410,8310,11860,11406.12,0.65,0,-789,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2386,-7.92,8.68,12,0.18,-1432.00,1307.00,18000,20240627,-37.00,7230,20241209,56.85,13950,-18.71,20250312,8300,36.63,20250114,18000,-37.00,20240627,7230,56.85,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,110931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,-620,5,-5.23,387059390,33902,134.58,11850,11860,11100,15410,8310,11860,11417.01,0.65,0,231,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2365,-7.85,8.60,12,0.16,-1432.00,1307.00,18000,20240627,-37.56,7230,20241209,55.46,13950,-19.43,20250312,8300,35.42,20250114,18000,-37.56,20240627,7230,55.46,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,100956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11400,-460,5,-3.88,176955830,15282,60.66,11850,11860,11330,15410,8310,11860,11579.36,0.65,0,-3773,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2399,-7.96,8.72,12,0.07,-1432.00,1307.00,18000,20240627,-36.67,7230,20241209,57.68,13950,-18.28,20250312,8300,37.35,20250114,18000,-36.67,20240627,7230,57.68,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250516,091014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11700,-160,5,-1.35,29025410,2472,9.81,11850,11860,11700,15410,8310,11860,11741.67,0.65,0,22,12533,12196,11923,11586,11313,12060,11450,105,3550,500,7590,10,1,21040488,2462,-8.17,8.95,12,0.01,-1432.00,1307.00,18000,20240627,-35.00,7230,20241209,61.83,13950,-16.13,20250312,8300,40.96,20250114,18000,-35.00,20240627,7230,61.83,20241209,1.04,Y,371950,500,105 억,,135869,N,N,1162,N,00,N
20250515,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11860,-180,5,-1.50,302698135,25191,19.82,12040,12260,11650,15650,8430,12040,12016.12,0.67,0,-4925,13906,12972,12186,11252,10466,12580,10860,105,3610,500,7700,10,1,21040488,2495,-8.28,9.07,12,0.12,-1432.00,1307.00,18000,20240627,-34.11,7230,20241209,64.04,13950,-14.98,20250312,8300,42.89,20250114,18000,-34.11,20240627,7230,64.04,20241209,1.04,Y,371950,500,105 억,,140909,N,N,1162,N,00,N
20250515,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-160,5,-1.33,295652640,24598,19.36,12040,12260,11650,15650,8430,12040,12019.38,0.67,0,-4344,13906,12972,12186,11252,10466,12580,10860,105,3610,500,7700,10,1,21040488,2500,-8.30,9.09,12,0.12,-1432.00,1307.00,18000,20240627,-34.00,7230,20241209,64.32,13950,-14.84,20250312,8300,43.13,20250114,18000,-34.00,20240627,7230,64.32,20241209,1.04,Y,371950,500,105 억,,140909,N,N,1768,N,00,N
20250515,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11870,-170,5,-1.41,272004180,22599,17.78,12040,12260,11650,15650,8430,12040,12036.12,0.67,0,-5083,13906,12972,12186,11252,10466,12580,10860,105,3610,500,7700,10,1,21040488,2498,-8.29,9.08,12,0.11,-1432.00,1307.00,18000,20240627,-34.06,7230,20241209,64.18,13950,-14.91,20250312,8300,43.01,20250114,18000,-34.06,20240627,7230,64.18,20241209,1.04,Y,371950,500,105 억,,140909,N,N,1768,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 160958 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -720 5 -6.07 722586990 63853 253.48 11850 11860 11090 15410 8310 11860 11316.41 0.65 0 -5425 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2344 -7.78 8.52 12 0.30 -1432.00 1307.00 18000 20240627 -38.11 7230 20241209 54.08 13950 -20.14 20250312 8300 34.22 20250114 18000 -38.11 20240627 7230 54.08 20241209 1.04 Y 371950 500 105 억 135869 N N 148 N 00 N
3 20250516 151016 57 100.00 KOSDAQ 전기·전자 N N N N N 11220 -640 5 -5.40 675591070 59642 236.76 11850 11860 11090 15410 8310 11860 11327.44 0.65 0 -4767 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2361 -7.84 8.58 12 0.28 -1432.00 1307.00 18000 20240627 -37.67 7230 20241209 55.19 13950 -19.57 20250312 8300 35.18 20250114 18000 -37.67 20240627 7230 55.19 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
4 20250516 141011 57 100.00 KOSDAQ 전기·전자 N N N N N 11130 -730 5 -6.16 594873450 52439 208.17 11850 11860 11090 15410 8310 11860 11344.10 0.65 0 -3685 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2342 -7.77 8.52 12 0.25 -1432.00 1307.00 18000 20240627 -38.17 7230 20241209 53.94 13950 -20.22 20250312 8300 34.10 20250114 18000 -38.17 20240627 7230 53.94 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
5 20250516 131008 57 100.00 KOSDAQ 전기·전자 N N N N N 11300 -560 5 -4.72 455501340 39961 158.63 11850 11860 11100 15410 8310 11860 11398.65 0.65 0 -1550 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2378 -7.89 8.65 12 0.19 -1432.00 1307.00 18000 20240627 -37.22 7230 20241209 56.29 13950 -19.00 20250312 8300 36.14 20250114 18000 -37.22 20240627 7230 56.29 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
6 20250516 121010 57 100.00 KOSDAQ 전기·전자 N N N N N 11340 -520 5 -4.38 421535950 36957 146.71 11850 11860 11100 15410 8310 11860 11406.12 0.65 0 -789 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2386 -7.92 8.68 12 0.18 -1432.00 1307.00 18000 20240627 -37.00 7230 20241209 56.85 13950 -18.71 20250312 8300 36.63 20250114 18000 -37.00 20240627 7230 56.85 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
7 20250516 110931 57 100.00 KOSDAQ 전기·전자 N N N N N 11240 -620 5 -5.23 387059390 33902 134.58 11850 11860 11100 15410 8310 11860 11417.01 0.65 0 231 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2365 -7.85 8.60 12 0.16 -1432.00 1307.00 18000 20240627 -37.56 7230 20241209 55.46 13950 -19.43 20250312 8300 35.42 20250114 18000 -37.56 20240627 7230 55.46 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
8 20250516 100956 57 100.00 KOSDAQ 전기·전자 N N N N N 11400 -460 5 -3.88 176955830 15282 60.66 11850 11860 11330 15410 8310 11860 11579.36 0.65 0 -3773 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2399 -7.96 8.72 12 0.07 -1432.00 1307.00 18000 20240627 -36.67 7230 20241209 57.68 13950 -18.28 20250312 8300 37.35 20250114 18000 -36.67 20240627 7230 57.68 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
9 20250516 091014 57 100.00 KOSDAQ 전기·전자 N N N N N 11700 -160 5 -1.35 29025410 2472 9.81 11850 11860 11700 15410 8310 11860 11741.67 0.65 0 22 12533 12196 11923 11586 11313 12060 11450 105 3550 500 7590 10 1 21040488 2462 -8.17 8.95 12 0.01 -1432.00 1307.00 18000 20240627 -35.00 7230 20241209 61.83 13950 -16.13 20250312 8300 40.96 20250114 18000 -35.00 20240627 7230 61.83 20241209 1.04 Y 371950 500 105 억 135869 N N 1162 N 00 N
10 20250515 161127 57 100.00 KOSDAQ 전기·전자 N N N N N 11860 -180 5 -1.50 302698135 25191 19.82 12040 12260 11650 15650 8430 12040 12016.12 0.67 0 -4925 13906 12972 12186 11252 10466 12580 10860 105 3610 500 7700 10 1 21040488 2495 -8.28 9.07 12 0.12 -1432.00 1307.00 18000 20240627 -34.11 7230 20241209 64.04 13950 -14.98 20250312 8300 42.89 20250114 18000 -34.11 20240627 7230 64.04 20241209 1.04 Y 371950 500 105 억 140909 N N 1162 N 00 N
11 20250515 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 -160 5 -1.33 295652640 24598 19.36 12040 12260 11650 15650 8430 12040 12019.38 0.67 0 -4344 13906 12972 12186 11252 10466 12580 10860 105 3610 500 7700 10 1 21040488 2500 -8.30 9.09 12 0.12 -1432.00 1307.00 18000 20240627 -34.00 7230 20241209 64.32 13950 -14.84 20250312 8300 43.13 20250114 18000 -34.00 20240627 7230 64.32 20241209 1.04 Y 371950 500 105 억 140909 N N 1768 N 00 N
12 20250515 141142 57 100.00 KOSDAQ 전기·전자 N N N N N 11870 -170 5 -1.41 272004180 22599 17.78 12040 12260 11650 15650 8430 12040 12036.12 0.67 0 -5083 13906 12972 12186 11252 10466 12580 10860 105 3610 500 7700 10 1 21040488 2498 -8.29 9.08 12 0.11 -1432.00 1307.00 18000 20240627 -34.06 7230 20241209 64.18 13950 -14.91 20250312 8300 43.01 20250114 18000 -34.06 20240627 7230 64.18 20241209 1.04 Y 371950 500 105 억 140909 N N 1768 N 00 N