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
389020/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
20250516,161009,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36600,-1750,5,-4.56,1622584150,44266,208.63,37950,37950,36150,49850,26850,38350,36655.31,1.28,0,397,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2268,114.38,5.34,12,0.71,320.00,6860.00,96500,20240503,-62.07,25900,20241120,41.31,54000,-32.22,20250214,30700,19.22,20250409,94500,-61.27,20240516,25900,41.31,20241120,4.55,Y,389020,500,32 억,,79325,N,N,3076,N,00,N
20250516,151028,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36650,-1700,5,-4.43,1589329650,43358,204.35,37950,37950,36150,49850,26850,38350,36655.97,1.28,0,601,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2271,114.53,5.34,12,0.70,320.00,6860.00,96500,20240503,-62.02,25900,20241120,41.51,54000,-32.13,20250214,30700,19.38,20250409,94500,-61.22,20240516,25900,41.51,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,141023,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36500,-1850,5,-4.82,1322645100,36061,169.96,37950,37950,36150,49850,26850,38350,36677.99,1.28,0,-3908,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2262,114.06,5.32,12,0.58,320.00,6860.00,96500,20240503,-62.18,25900,20241120,40.93,54000,-32.41,20250214,30700,18.89,20250409,94500,-61.38,20240516,25900,40.93,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,131019,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36800,-1550,5,-4.04,1153174150,31431,148.14,37950,37950,36150,49850,26850,38350,36689.07,1.28,0,-3133,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2281,115.00,5.36,12,0.51,320.00,6860.00,96500,20240503,-61.87,25900,20241120,42.08,54000,-31.85,20250214,30700,19.87,20250409,94500,-61.06,20240516,25900,42.08,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,121021,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36350,-2000,5,-5.22,1058177450,28817,135.82,37950,37950,36150,49850,26850,38350,36720.60,1.28,0,-2320,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2253,113.59,5.30,12,0.46,320.00,6860.00,96500,20240503,-62.33,25900,20241120,40.35,54000,-32.69,20250214,30700,18.40,20250409,94500,-61.53,20240516,25900,40.35,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,110941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36400,-1950,5,-5.08,908073150,24685,116.35,37950,37950,36150,49850,26850,38350,36786.44,1.28,0,-922,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2256,113.75,5.31,12,0.40,320.00,6860.00,96500,20240503,-62.28,25900,20241120,40.54,54000,-32.59,20250214,30700,18.57,20250409,94500,-61.48,20240516,25900,40.54,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,101006,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36400,-1950,5,-5.08,669132000,18110,85.36,37950,37950,36300,49850,26850,38350,36948.21,1.28,0,582,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2256,113.75,5.31,12,0.29,320.00,6860.00,96500,20240503,-62.28,25900,20241120,40.54,54000,-32.59,20250214,30700,18.57,20250409,94500,-61.48,20240516,25900,40.54,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250516,091026,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37200,-1150,5,-3.00,118558650,3166,14.92,37950,37950,37200,49850,26850,38350,37447.46,1.28,0,-293,40416,39382,38766,37732,37116,39075,37425,32,11500,500,26840,50,1,6197730,2306,116.25,5.42,12,0.05,320.00,6860.00,96500,20240503,-61.45,25900,20241120,43.63,54000,-31.11,20250214,30700,21.17,20250409,94500,-60.63,20240516,25900,43.63,20241120,4.55,Y,389020,500,32 억,,79325,N,N,1893,N,00,N
20250515,161140,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38350,-1550,5,-3.88,821232100,21217,59.90,39650,39800,38150,51800,27950,39900,38706.33,1.44,0,-5351,40933,40416,39483,38966,38033,40675,39225,32,11900,500,27930,50,1,6197730,2377,119.84,5.59,12,0.34,320.00,6860.00,101000,20240502,-62.03,25900,20241120,48.07,54000,-28.98,20250214,30700,24.92,20250409,94500,-59.42,20240516,25900,48.07,20241120,4.61,Y,389020,500,32 억,,89378,N,N,1893,N,00,N
20250515,151155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38200,-1700,5,-4.26,780599600,20156,56.90,39650,39800,38150,51800,27950,39900,38727.90,1.44,0,-4928,40933,40416,39483,38966,38033,40675,39225,32,11900,500,27930,50,1,6197730,2368,119.38,5.57,12,0.33,320.00,6860.00,101000,20240502,-62.18,25900,20241120,47.49,54000,-29.26,20250214,30700,24.43,20250409,94500,-59.58,20240516,25900,47.49,20241120,4.61,Y,389020,500,32 억,,89378,N,N,1318,N,00,N
20250515,141155,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38400,-1500,5,-3.76,646092050,16642,46.98,39650,39800,38300,51800,27950,39900,38822.98,1.44,0,-2079,40933,40416,39483,38966,38033,40675,39225,32,11900,500,27930,50,1,6197730,2380,120.00,5.60,12,0.27,320.00,6860.00,101000,20240502,-61.98,25900,20241120,48.26,54000,-28.89,20250214,30700,25.08,20250409,94500,-59.37,20240516,25900,48.26,20241120,4.61,Y,389020,500,32 억,,89378,N,N,1318,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 161009 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36600 -1750 5 -4.56 1622584150 44266 208.63 37950 37950 36150 49850 26850 38350 36655.31 1.28 0 397 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2268 114.38 5.34 12 0.71 320.00 6860.00 96500 20240503 -62.07 25900 20241120 41.31 54000 -32.22 20250214 30700 19.22 20250409 94500 -61.27 20240516 25900 41.31 20241120 4.55 Y 389020 500 32 억 79325 N N 3076 N 00 N
3 20250516 151028 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36650 -1700 5 -4.43 1589329650 43358 204.35 37950 37950 36150 49850 26850 38350 36655.97 1.28 0 601 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2271 114.53 5.34 12 0.70 320.00 6860.00 96500 20240503 -62.02 25900 20241120 41.51 54000 -32.13 20250214 30700 19.38 20250409 94500 -61.22 20240516 25900 41.51 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
4 20250516 141023 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36500 -1850 5 -4.82 1322645100 36061 169.96 37950 37950 36150 49850 26850 38350 36677.99 1.28 0 -3908 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2262 114.06 5.32 12 0.58 320.00 6860.00 96500 20240503 -62.18 25900 20241120 40.93 54000 -32.41 20250214 30700 18.89 20250409 94500 -61.38 20240516 25900 40.93 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
5 20250516 131019 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36800 -1550 5 -4.04 1153174150 31431 148.14 37950 37950 36150 49850 26850 38350 36689.07 1.28 0 -3133 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2281 115.00 5.36 12 0.51 320.00 6860.00 96500 20240503 -61.87 25900 20241120 42.08 54000 -31.85 20250214 30700 19.87 20250409 94500 -61.06 20240516 25900 42.08 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
6 20250516 121021 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36350 -2000 5 -5.22 1058177450 28817 135.82 37950 37950 36150 49850 26850 38350 36720.60 1.28 0 -2320 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2253 113.59 5.30 12 0.46 320.00 6860.00 96500 20240503 -62.33 25900 20241120 40.35 54000 -32.69 20250214 30700 18.40 20250409 94500 -61.53 20240516 25900 40.35 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
7 20250516 110941 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36400 -1950 5 -5.08 908073150 24685 116.35 37950 37950 36150 49850 26850 38350 36786.44 1.28 0 -922 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2256 113.75 5.31 12 0.40 320.00 6860.00 96500 20240503 -62.28 25900 20241120 40.54 54000 -32.59 20250214 30700 18.57 20250409 94500 -61.48 20240516 25900 40.54 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
8 20250516 101006 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 36400 -1950 5 -5.08 669132000 18110 85.36 37950 37950 36300 49850 26850 38350 36948.21 1.28 0 582 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2256 113.75 5.31 12 0.29 320.00 6860.00 96500 20240503 -62.28 25900 20241120 40.54 54000 -32.59 20250214 30700 18.57 20250409 94500 -61.48 20240516 25900 40.54 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
9 20250516 091026 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 37200 -1150 5 -3.00 118558650 3166 14.92 37950 37950 37200 49850 26850 38350 37447.46 1.28 0 -293 40416 39382 38766 37732 37116 39075 37425 32 11500 500 26840 50 1 6197730 2306 116.25 5.42 12 0.05 320.00 6860.00 96500 20240503 -61.45 25900 20241120 43.63 54000 -31.11 20250214 30700 21.17 20250409 94500 -60.63 20240516 25900 43.63 20241120 4.55 Y 389020 500 32 억 79325 N N 1893 N 00 N
10 20250515 161140 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38350 -1550 5 -3.88 821232100 21217 59.90 39650 39800 38150 51800 27950 39900 38706.33 1.44 0 -5351 40933 40416 39483 38966 38033 40675 39225 32 11900 500 27930 50 1 6197730 2377 119.84 5.59 12 0.34 320.00 6860.00 101000 20240502 -62.03 25900 20241120 48.07 54000 -28.98 20250214 30700 24.92 20250409 94500 -59.42 20240516 25900 48.07 20241120 4.61 Y 389020 500 32 억 89378 N N 1893 N 00 N
11 20250515 151155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38200 -1700 5 -4.26 780599600 20156 56.90 39650 39800 38150 51800 27950 39900 38727.90 1.44 0 -4928 40933 40416 39483 38966 38033 40675 39225 32 11900 500 27930 50 1 6197730 2368 119.38 5.57 12 0.33 320.00 6860.00 101000 20240502 -62.18 25900 20241120 47.49 54000 -29.26 20250214 30700 24.43 20250409 94500 -59.58 20240516 25900 47.49 20241120 4.61 Y 389020 500 32 억 89378 N N 1318 N 00 N
12 20250515 141155 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 38400 -1500 5 -3.76 646092050 16642 46.98 39650 39800 38300 51800 27950 39900 38822.98 1.44 0 -2079 40933 40416 39483 38966 38033 40675 39225 32 11900 500 27930 50 1 6197730 2380 120.00 5.60 12 0.27 320.00 6860.00 101000 20240502 -61.98 25900 20241120 48.26 54000 -28.89 20250214 30700 25.08 20250409 94500 -59.37 20240516 25900 48.26 20241120 4.61 Y 389020 500 32 억 89378 N N 1318 N 00 N