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
388050/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
20250516,161008,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8170,240,2,3.03,6535557465,799704,352.94,8100,8290,8010,10300,5560,7930,8172.47,2.59,0,-24122,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1529,36.31,4.17,12,4.27,225.00,1961.00,12740,20240529,-35.87,4960,20241004,64.72,9360,-12.71,20250124,5550,47.21,20250409,12740,-35.87,20240529,4960,64.72,20241004,7.44,Y,388050,500,93 억,,484077,N,N,16416,N,00,N
20250516,151027,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8110,180,2,2.27,6243614675,763855,337.12,8100,8290,8010,10300,5560,7930,8173.82,2.59,0,-28951,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1517,36.04,4.14,12,4.08,225.00,1961.00,12740,20240529,-36.34,4960,20241004,63.51,9360,-13.35,20250124,5550,46.13,20250409,12740,-36.34,20240529,4960,63.51,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,141021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8200,270,2,3.40,5664133185,692351,305.56,8100,8290,8010,10300,5560,7930,8181.01,2.59,0,-24318,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1534,36.44,4.18,12,3.70,225.00,1961.00,12740,20240529,-35.64,4960,20241004,65.32,9360,-12.39,20250124,5550,47.75,20250409,12740,-35.64,20240529,4960,65.32,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,131018,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8200,270,2,3.40,4826927740,590311,260.53,8100,8290,8010,10300,5560,7930,8176.92,2.59,0,2274,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1534,36.44,4.18,12,3.16,225.00,1961.00,12740,20240529,-35.64,4960,20241004,65.32,9360,-12.39,20250124,5550,47.75,20250409,12740,-35.64,20240529,4960,65.32,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,121020,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8230,300,2,3.78,4378801180,535639,236.40,8100,8290,8010,10300,5560,7930,8174.91,2.59,0,7846,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1540,36.58,4.20,12,2.86,225.00,1961.00,12740,20240529,-35.40,4960,20241004,65.93,9360,-12.07,20250124,5550,48.29,20250409,12740,-35.40,20240529,4960,65.93,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,110940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8180,250,2,3.15,3471373050,425421,187.75,8100,8290,8010,10300,5560,7930,8159.85,2.59,0,-13101,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1530,36.36,4.17,12,2.27,225.00,1961.00,12740,20240529,-35.79,4960,20241004,64.92,9360,-12.61,20250124,5550,47.39,20250409,12740,-35.79,20240529,4960,64.92,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,101005,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8240,310,2,3.91,2688337900,329557,145.45,8100,8290,8010,10300,5560,7930,8157.43,2.59,0,-6284,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1542,36.62,4.20,12,1.76,225.00,1961.00,12740,20240529,-35.32,4960,20241004,66.13,9360,-11.97,20250124,5550,48.47,20250409,12740,-35.32,20240529,4960,66.13,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250516,091025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8120,190,2,2.40,603141910,74337,32.81,8100,8190,8010,10300,5560,7930,8113.62,2.59,0,-6898,8296,8112,8006,7822,7716,8060,7770,94,2370,500,4910,10,1,18709437,1519,36.09,4.14,12,0.40,225.00,1961.00,12740,20240529,-36.26,4960,20241004,63.71,9360,-13.25,20250124,5550,46.31,20250409,12740,-36.26,20240529,4960,63.71,20241004,7.44,Y,388050,500,93 억,,484077,N,N,5987,N,00,N
20250515,161139,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7930,-70,5,-0.88,1812824155,226584,37.04,8160,8190,7900,10400,5600,8000,8000.70,2.65,0,-62,8333,8166,7993,7826,7653,8250,7910,94,2400,500,4960,10,1,18709437,1484,35.24,4.04,12,1.21,225.00,1961.00,12740,20240529,-37.76,4960,20241004,59.88,9360,-15.28,20250124,5550,42.88,20250409,12740,-37.76,20240529,4960,59.88,20241004,7.48,Y,388050,500,93 억,,495115,N,N,5987,N,00,N
20250515,151154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,-40,5,-0.50,1647470515,205764,33.64,8160,8190,7900,10400,5600,8000,8006.60,2.65,0,-11676,8333,8166,7993,7826,7653,8250,7910,94,2400,500,4960,10,1,18709437,1489,35.38,4.06,12,1.10,225.00,1961.00,12740,20240529,-37.52,4960,20241004,60.48,9360,-14.96,20250124,5550,43.42,20250409,12740,-37.52,20240529,4960,60.48,20241004,7.48,Y,388050,500,93 억,,495115,N,N,15820,N,00,N
20250515,141154,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7960,-40,5,-0.50,1485217255,185421,30.31,8160,8190,7900,10400,5600,8000,8009.97,2.65,0,-15781,8333,8166,7993,7826,7653,8250,7910,94,2400,500,4960,10,1,18709437,1489,35.38,4.06,12,0.99,225.00,1961.00,12740,20240529,-37.52,4960,20241004,60.48,9360,-14.96,20250124,5550,43.42,20250409,12740,-37.52,20240529,4960,60.48,20241004,7.48,Y,388050,500,93 억,,495115,N,N,15820,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 161008 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8170 240 2 3.03 6535557465 799704 352.94 8100 8290 8010 10300 5560 7930 8172.47 2.59 0 -24122 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1529 36.31 4.17 12 4.27 225.00 1961.00 12740 20240529 -35.87 4960 20241004 64.72 9360 -12.71 20250124 5550 47.21 20250409 12740 -35.87 20240529 4960 64.72 20241004 7.44 Y 388050 500 93 억 484077 N N 16416 N 00 N
3 20250516 151027 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8110 180 2 2.27 6243614675 763855 337.12 8100 8290 8010 10300 5560 7930 8173.82 2.59 0 -28951 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1517 36.04 4.14 12 4.08 225.00 1961.00 12740 20240529 -36.34 4960 20241004 63.51 9360 -13.35 20250124 5550 46.13 20250409 12740 -36.34 20240529 4960 63.51 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
4 20250516 141021 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8200 270 2 3.40 5664133185 692351 305.56 8100 8290 8010 10300 5560 7930 8181.01 2.59 0 -24318 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1534 36.44 4.18 12 3.70 225.00 1961.00 12740 20240529 -35.64 4960 20241004 65.32 9360 -12.39 20250124 5550 47.75 20250409 12740 -35.64 20240529 4960 65.32 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
5 20250516 131018 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8200 270 2 3.40 4826927740 590311 260.53 8100 8290 8010 10300 5560 7930 8176.92 2.59 0 2274 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1534 36.44 4.18 12 3.16 225.00 1961.00 12740 20240529 -35.64 4960 20241004 65.32 9360 -12.39 20250124 5550 47.75 20250409 12740 -35.64 20240529 4960 65.32 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
6 20250516 121020 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8230 300 2 3.78 4378801180 535639 236.40 8100 8290 8010 10300 5560 7930 8174.91 2.59 0 7846 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1540 36.58 4.20 12 2.86 225.00 1961.00 12740 20240529 -35.40 4960 20241004 65.93 9360 -12.07 20250124 5550 48.29 20250409 12740 -35.40 20240529 4960 65.93 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
7 20250516 110940 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8180 250 2 3.15 3471373050 425421 187.75 8100 8290 8010 10300 5560 7930 8159.85 2.59 0 -13101 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1530 36.36 4.17 12 2.27 225.00 1961.00 12740 20240529 -35.79 4960 20241004 64.92 9360 -12.61 20250124 5550 47.39 20250409 12740 -35.79 20240529 4960 64.92 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
8 20250516 101005 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8240 310 2 3.91 2688337900 329557 145.45 8100 8290 8010 10300 5560 7930 8157.43 2.59 0 -6284 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1542 36.62 4.20 12 1.76 225.00 1961.00 12740 20240529 -35.32 4960 20241004 66.13 9360 -11.97 20250124 5550 48.47 20250409 12740 -35.32 20240529 4960 66.13 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
9 20250516 091025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 8120 190 2 2.40 603141910 74337 32.81 8100 8190 8010 10300 5560 7930 8113.62 2.59 0 -6898 8296 8112 8006 7822 7716 8060 7770 94 2370 500 4910 10 1 18709437 1519 36.09 4.14 12 0.40 225.00 1961.00 12740 20240529 -36.26 4960 20241004 63.71 9360 -13.25 20250124 5550 46.31 20250409 12740 -36.26 20240529 4960 63.71 20241004 7.44 Y 388050 500 93 억 484077 N N 5987 N 00 N
10 20250515 161139 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7930 -70 5 -0.88 1812824155 226584 37.04 8160 8190 7900 10400 5600 8000 8000.70 2.65 0 -62 8333 8166 7993 7826 7653 8250 7910 94 2400 500 4960 10 1 18709437 1484 35.24 4.04 12 1.21 225.00 1961.00 12740 20240529 -37.76 4960 20241004 59.88 9360 -15.28 20250124 5550 42.88 20250409 12740 -37.76 20240529 4960 59.88 20241004 7.48 Y 388050 500 93 억 495115 N N 5987 N 00 N
11 20250515 151154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7960 -40 5 -0.50 1647470515 205764 33.64 8160 8190 7900 10400 5600 8000 8006.60 2.65 0 -11676 8333 8166 7993 7826 7653 8250 7910 94 2400 500 4960 10 1 18709437 1489 35.38 4.06 12 1.10 225.00 1961.00 12740 20240529 -37.52 4960 20241004 60.48 9360 -14.96 20250124 5550 43.42 20250409 12740 -37.52 20240529 4960 60.48 20241004 7.48 Y 388050 500 93 억 495115 N N 15820 N 00 N
12 20250515 141154 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7960 -40 5 -0.50 1485217255 185421 30.31 8160 8190 7900 10400 5600 8000 8009.97 2.65 0 -15781 8333 8166 7993 7826 7653 8250 7910 94 2400 500 4960 10 1 18709437 1489 35.38 4.06 12 0.99 225.00 1961.00 12740 20240529 -37.52 4960 20241004 60.48 9360 -14.96 20250124 5550 43.42 20250409 12740 -37.52 20240529 4960 60.48 20241004 7.48 Y 388050 500 93 억 495115 N N 15820 N 00 N