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
417790/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
20250516,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-110,5,-1.18,312665535,33862,68.80,9360,9370,9170,12150,6550,9350,9233.52,2.62,0,-6675,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1016,7.08,0.97,12,0.31,1306.00,9558.00,11020,20250221,-16.15,7730,20240805,19.53,11020,-16.15,20250221,8250,12.00,20250409,11020,-16.15,20250221,7730,19.53,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3517,N,00,N
20250516,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9240,-110,5,-1.18,296420665,32103,65.23,9360,9370,9170,12150,6550,9350,9233.43,2.62,0,-6684,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1016,7.08,0.97,12,0.29,1306.00,9558.00,11020,20250221,-16.15,7730,20240805,19.53,11020,-16.15,20250221,8250,12.00,20250409,11020,-16.15,20250221,7730,19.53,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,-170,5,-1.82,255247300,27622,56.12,9360,9370,9170,12150,6550,9350,9240.72,2.62,0,-6510,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1010,7.03,0.96,12,0.25,1306.00,9558.00,11020,20250221,-16.70,7730,20240805,18.76,11020,-16.70,20250221,8250,11.27,20250409,11020,-16.70,20250221,7730,18.76,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,131031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-70,5,-0.75,192756890,20838,42.34,9360,9370,9200,12150,6550,9350,9250.26,2.62,0,-3858,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1021,7.11,0.97,12,0.19,1306.00,9558.00,11020,20250221,-15.79,7730,20240805,20.05,11020,-15.79,20250221,8250,12.48,20250409,11020,-15.79,20250221,7730,20.05,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,121034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-70,5,-0.75,128570800,13894,28.23,9360,9370,9200,12150,6550,9350,9253.69,2.62,0,-5090,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1021,7.11,0.97,12,0.13,1306.00,9558.00,11020,20250221,-15.79,7730,20240805,20.05,11020,-15.79,20250221,8250,12.48,20250409,11020,-15.79,20250221,7730,20.05,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,110953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-130,5,-1.39,101893910,11013,22.38,9360,9370,9200,12150,6550,9350,9252.15,2.62,0,-4274,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1014,7.06,0.96,12,0.10,1306.00,9558.00,11020,20250221,-16.33,7730,20240805,19.28,11020,-16.33,20250221,8250,11.76,20250409,11020,-16.33,20250221,7730,19.28,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-120,5,-1.28,59300100,6392,12.99,9360,9370,9230,12150,6550,9350,9277.24,2.62,0,-3481,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1015,7.07,0.97,12,0.06,1306.00,9558.00,11020,20250221,-16.24,7730,20240805,19.40,11020,-16.24,20250221,8250,11.88,20250409,11020,-16.24,20250221,7730,19.40,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250516,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-60,5,-0.64,13130380,1409,2.86,9360,9370,9250,12150,6550,9350,9318.94,2.62,0,-207,9563,9456,9333,9226,9103,9395,9165,11,2800,100,6730,10,1,10999650,1022,7.11,0.97,12,0.01,1306.00,9558.00,11020,20250221,-15.70,7730,20240805,20.18,11020,-15.70,20250221,8250,12.61,20250409,11020,-15.70,20250221,7730,20.18,20240805,0.98,Y,417790,100,10 억,,288227,N,N,3012,N,00,N
20250515,161154,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-30,5,-0.32,457560890,49106,161.24,9370,9440,9210,12190,6570,9380,9317.46,2.58,0,5156,9526,9452,9326,9252,9126,9490,9290,11,2810,100,6750,10,1,10999650,1028,7.16,0.98,12,0.45,1306.00,9558.00,11020,20250221,-15.15,7730,20240805,20.96,11020,-15.15,20250221,8250,13.33,20250409,11020,-15.15,20250221,7730,20.96,20240805,1.00,Y,417790,100,10 억,,284071,N,N,3012,N,00,N
20250515,151210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,-90,5,-0.96,430218270,46174,151.61,9370,9440,9210,12190,6570,9380,9317.33,2.58,0,5243,9526,9452,9326,9252,9126,9490,9290,11,2810,100,6750,10,1,10999650,1022,7.11,0.97,12,0.42,1306.00,9558.00,11020,20250221,-15.70,7730,20240805,20.18,11020,-15.70,20250221,8250,12.61,20250409,11020,-15.70,20250221,7730,20.18,20240805,1.00,Y,417790,100,10 억,,284071,N,N,2429,N,00,N
20250515,141211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9280,-100,5,-1.07,358198900,38400,126.09,9370,9440,9210,12190,6570,9380,9328.10,2.58,0,1883,9526,9452,9326,9252,9126,9490,9290,11,2810,100,6750,10,1,10999650,1021,7.11,0.97,12,0.35,1306.00,9558.00,11020,20250221,-15.79,7730,20240805,20.05,11020,-15.79,20250221,8250,12.48,20250409,11020,-15.79,20250221,7730,20.05,20240805,1.00,Y,417790,100,10 억,,284071,N,N,2429,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 161021 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -110 5 -1.18 312665535 33862 68.80 9360 9370 9170 12150 6550 9350 9233.52 2.62 0 -6675 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1016 7.08 0.97 12 0.31 1306.00 9558.00 11020 20250221 -16.15 7730 20240805 19.53 11020 -16.15 20250221 8250 12.00 20250409 11020 -16.15 20250221 7730 19.53 20240805 0.98 Y 417790 100 10 억 288227 N N 3517 N 00 N
3 20250516 151041 57 100.00 KOSDAQ 전기·전자 N N N N N 9240 -110 5 -1.18 296420665 32103 65.23 9360 9370 9170 12150 6550 9350 9233.43 2.62 0 -6684 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1016 7.08 0.97 12 0.29 1306.00 9558.00 11020 20250221 -16.15 7730 20240805 19.53 11020 -16.15 20250221 8250 12.00 20250409 11020 -16.15 20250221 7730 19.53 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
4 20250516 141035 57 100.00 KOSDAQ 전기·전자 N N N N N 9180 -170 5 -1.82 255247300 27622 56.12 9360 9370 9170 12150 6550 9350 9240.72 2.62 0 -6510 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1010 7.03 0.96 12 0.25 1306.00 9558.00 11020 20250221 -16.70 7730 20240805 18.76 11020 -16.70 20250221 8250 11.27 20250409 11020 -16.70 20250221 7730 18.76 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
5 20250516 131031 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -70 5 -0.75 192756890 20838 42.34 9360 9370 9200 12150 6550 9350 9250.26 2.62 0 -3858 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1021 7.11 0.97 12 0.19 1306.00 9558.00 11020 20250221 -15.79 7730 20240805 20.05 11020 -15.79 20250221 8250 12.48 20250409 11020 -15.79 20250221 7730 20.05 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
6 20250516 121034 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -70 5 -0.75 128570800 13894 28.23 9360 9370 9200 12150 6550 9350 9253.69 2.62 0 -5090 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1021 7.11 0.97 12 0.13 1306.00 9558.00 11020 20250221 -15.79 7730 20240805 20.05 11020 -15.79 20250221 8250 12.48 20250409 11020 -15.79 20250221 7730 20.05 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
7 20250516 110953 57 100.00 KOSDAQ 전기·전자 N N N N N 9220 -130 5 -1.39 101893910 11013 22.38 9360 9370 9200 12150 6550 9350 9252.15 2.62 0 -4274 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1014 7.06 0.96 12 0.10 1306.00 9558.00 11020 20250221 -16.33 7730 20240805 19.28 11020 -16.33 20250221 8250 11.76 20250409 11020 -16.33 20250221 7730 19.28 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
8 20250516 101018 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -120 5 -1.28 59300100 6392 12.99 9360 9370 9230 12150 6550 9350 9277.24 2.62 0 -3481 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1015 7.07 0.97 12 0.06 1306.00 9558.00 11020 20250221 -16.24 7730 20240805 19.40 11020 -16.24 20250221 8250 11.88 20250409 11020 -16.24 20250221 7730 19.40 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
9 20250516 091039 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 -60 5 -0.64 13130380 1409 2.86 9360 9370 9250 12150 6550 9350 9318.94 2.62 0 -207 9563 9456 9333 9226 9103 9395 9165 11 2800 100 6730 10 1 10999650 1022 7.11 0.97 12 0.01 1306.00 9558.00 11020 20250221 -15.70 7730 20240805 20.18 11020 -15.70 20250221 8250 12.61 20250409 11020 -15.70 20250221 7730 20.18 20240805 0.98 Y 417790 100 10 억 288227 N N 3012 N 00 N
10 20250515 161154 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 -30 5 -0.32 457560890 49106 161.24 9370 9440 9210 12190 6570 9380 9317.46 2.58 0 5156 9526 9452 9326 9252 9126 9490 9290 11 2810 100 6750 10 1 10999650 1028 7.16 0.98 12 0.45 1306.00 9558.00 11020 20250221 -15.15 7730 20240805 20.96 11020 -15.15 20250221 8250 13.33 20250409 11020 -15.15 20250221 7730 20.96 20240805 1.00 Y 417790 100 10 억 284071 N N 3012 N 00 N
11 20250515 151210 57 100.00 KOSDAQ 전기·전자 N N N N N 9290 -90 5 -0.96 430218270 46174 151.61 9370 9440 9210 12190 6570 9380 9317.33 2.58 0 5243 9526 9452 9326 9252 9126 9490 9290 11 2810 100 6750 10 1 10999650 1022 7.11 0.97 12 0.42 1306.00 9558.00 11020 20250221 -15.70 7730 20240805 20.18 11020 -15.70 20250221 8250 12.61 20250409 11020 -15.70 20250221 7730 20.18 20240805 1.00 Y 417790 100 10 억 284071 N N 2429 N 00 N
12 20250515 141211 57 100.00 KOSDAQ 전기·전자 N N N N N 9280 -100 5 -1.07 358198900 38400 126.09 9370 9440 9210 12190 6570 9380 9328.10 2.58 0 1883 9526 9452 9326 9252 9126 9490 9290 11 2810 100 6750 10 1 10999650 1021 7.11 0.97 12 0.35 1306.00 9558.00 11020 20250221 -15.79 7730 20240805 20.05 11020 -15.79 20250221 8250 12.48 20250409 11020 -15.79 20250221 7730 20.05 20240805 1.00 Y 417790 100 10 억 284071 N N 2429 N 00 N