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
425420/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
20250516,161025,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18690,840,2,4.71,1300250640,71733,190.86,18000,18880,17400,23200,12500,17850,18124.77,1.55,0,6087,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2127,146.02,2.55,12,0.63,128.00,7343.00,39650,20240507,-52.86,11390,20241115,64.09,22650,-17.48,20250219,14540,28.54,20250203,37300,-49.89,20240516,11390,64.09,20241115,2.76,Y,425420,100,11 억,,176610,N,N,5422,N,00,N
20250516,151045,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,980,2,5.49,1202384180,66496,176.92,18000,18880,17400,23200,12500,17850,18082.05,1.55,0,6127,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2143,147.11,2.56,12,0.58,128.00,7343.00,39650,20240507,-52.51,11390,20241115,65.32,22650,-16.87,20250219,14540,29.50,20250203,37300,-49.52,20240516,11390,65.32,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,141040,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18120,270,2,1.51,936172800,51965,138.26,18000,18850,17400,23200,12500,17850,18015.45,1.55,0,806,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2062,141.56,2.47,12,0.46,128.00,7343.00,39650,20240507,-54.30,11390,20241115,59.09,22650,-20.00,20250219,14540,24.62,20250203,37300,-51.42,20240516,11390,59.09,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,131036,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18200,350,2,1.96,553165975,31246,83.13,18000,18220,17400,23200,12500,17850,17703.58,1.55,0,-3044,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2071,142.19,2.48,12,0.27,128.00,7343.00,39650,20240507,-54.10,11390,20241115,59.79,22650,-19.65,20250219,14540,25.17,20250203,37300,-51.21,20240516,11390,59.79,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,121039,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17700,-150,5,-0.84,402247585,22843,60.78,18000,18000,17400,23200,12500,17850,17609.23,1.55,0,-2131,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2014,138.28,2.41,12,0.20,128.00,7343.00,39650,20240507,-55.36,11390,20241115,55.40,22650,-21.85,20250219,14540,21.73,20250203,37300,-52.55,20240516,11390,55.40,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,110957,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17790,-60,5,-0.34,354264975,20130,53.56,18000,18000,17400,23200,12500,17850,17598.86,1.55,0,-1773,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2025,138.98,2.42,12,0.18,128.00,7343.00,39650,20240507,-55.13,11390,20241115,56.19,22650,-21.46,20250219,14540,22.35,20250203,37300,-52.31,20240516,11390,56.19,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,101022,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17560,-290,5,-1.62,255484785,14555,38.73,18000,18000,17400,23200,12500,17850,17553.06,1.55,0,247,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,1999,137.19,2.39,12,0.13,128.00,7343.00,39650,20240507,-55.71,11390,20241115,54.17,22650,-22.47,20250219,14540,20.77,20250203,37300,-52.92,20240516,11390,54.17,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250516,091044,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17650,-200,5,-1.12,59009670,3335,8.87,18000,18000,17600,23200,12500,17850,17694.05,1.55,0,-1945,18503,18176,17983,17656,17463,18080,17560,11,5350,100,12130,10,1,11381000,2009,137.89,2.40,12,0.03,128.00,7343.00,39650,20240507,-55.49,11390,20241115,54.96,22650,-22.08,20250219,14540,21.39,20250203,37300,-52.68,20240516,11390,54.96,20241115,2.76,Y,425420,100,11 억,,176610,N,N,2272,N,00,N
20250515,161159,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17850,-200,5,-1.11,677224460,37583,89.15,18100,18310,17790,23450,12640,18050,18019.66,1.58,0,-2789,18870,18460,17880,17470,16890,18665,17675,11,5400,100,12270,10,1,11381000,2032,139.45,2.43,12,0.33,128.00,7343.00,39650,20240507,-54.98,11390,20241115,56.72,22650,-21.19,20250219,14540,22.76,20250203,37300,-52.14,20240516,11390,56.72,20241115,2.80,Y,425420,100,11 억,,179975,N,N,2272,N,00,N
20250515,151215,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17930,-120,5,-0.66,650092260,36063,85.54,18100,18310,17790,23450,12640,18050,18026.57,1.58,0,-2397,18870,18460,17880,17470,16890,18665,17675,11,5400,100,12270,10,1,11381000,2041,140.08,2.44,12,0.32,128.00,7343.00,39650,20240507,-54.78,11390,20241115,57.42,22650,-20.84,20250219,14540,23.31,20250203,37300,-51.93,20240516,11390,57.42,20241115,2.80,Y,425420,100,11 억,,179975,N,N,2563,N,00,N
20250515,141216,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17900,-150,5,-0.83,517402780,28634,67.92,18100,18310,17900,23450,12640,18050,18069.53,1.58,0,-3796,18870,18460,17880,17470,16890,18665,17675,11,5400,100,12270,10,1,11381000,2037,139.84,2.44,12,0.25,128.00,7343.00,39650,20240507,-54.85,11390,20241115,57.16,22650,-20.97,20250219,14540,23.11,20250203,37300,-52.01,20240516,11390,57.16,20241115,2.80,Y,425420,100,11 억,,179975,N,N,2563,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 161025 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18690 840 2 4.71 1300250640 71733 190.86 18000 18880 17400 23200 12500 17850 18124.77 1.55 0 6087 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2127 146.02 2.55 12 0.63 128.00 7343.00 39650 20240507 -52.86 11390 20241115 64.09 22650 -17.48 20250219 14540 28.54 20250203 37300 -49.89 20240516 11390 64.09 20241115 2.76 Y 425420 100 11 억 176610 N N 5422 N 00 N
3 20250516 151045 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18830 980 2 5.49 1202384180 66496 176.92 18000 18880 17400 23200 12500 17850 18082.05 1.55 0 6127 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2143 147.11 2.56 12 0.58 128.00 7343.00 39650 20240507 -52.51 11390 20241115 65.32 22650 -16.87 20250219 14540 29.50 20250203 37300 -49.52 20240516 11390 65.32 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
4 20250516 141040 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18120 270 2 1.51 936172800 51965 138.26 18000 18850 17400 23200 12500 17850 18015.45 1.55 0 806 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2062 141.56 2.47 12 0.46 128.00 7343.00 39650 20240507 -54.30 11390 20241115 59.09 22650 -20.00 20250219 14540 24.62 20250203 37300 -51.42 20240516 11390 59.09 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
5 20250516 131036 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 18200 350 2 1.96 553165975 31246 83.13 18000 18220 17400 23200 12500 17850 17703.58 1.55 0 -3044 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2071 142.19 2.48 12 0.27 128.00 7343.00 39650 20240507 -54.10 11390 20241115 59.79 22650 -19.65 20250219 14540 25.17 20250203 37300 -51.21 20240516 11390 59.79 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
6 20250516 121039 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17700 -150 5 -0.84 402247585 22843 60.78 18000 18000 17400 23200 12500 17850 17609.23 1.55 0 -2131 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2014 138.28 2.41 12 0.20 128.00 7343.00 39650 20240507 -55.36 11390 20241115 55.40 22650 -21.85 20250219 14540 21.73 20250203 37300 -52.55 20240516 11390 55.40 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
7 20250516 110957 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17790 -60 5 -0.34 354264975 20130 53.56 18000 18000 17400 23200 12500 17850 17598.86 1.55 0 -1773 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2025 138.98 2.42 12 0.18 128.00 7343.00 39650 20240507 -55.13 11390 20241115 56.19 22650 -21.46 20250219 14540 22.35 20250203 37300 -52.31 20240516 11390 56.19 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
8 20250516 101022 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17560 -290 5 -1.62 255484785 14555 38.73 18000 18000 17400 23200 12500 17850 17553.06 1.55 0 247 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 1999 137.19 2.39 12 0.13 128.00 7343.00 39650 20240507 -55.71 11390 20241115 54.17 22650 -22.47 20250219 14540 20.77 20250203 37300 -52.92 20240516 11390 54.17 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
9 20250516 091044 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17650 -200 5 -1.12 59009670 3335 8.87 18000 18000 17600 23200 12500 17850 17694.05 1.55 0 -1945 18503 18176 17983 17656 17463 18080 17560 11 5350 100 12130 10 1 11381000 2009 137.89 2.40 12 0.03 128.00 7343.00 39650 20240507 -55.49 11390 20241115 54.96 22650 -22.08 20250219 14540 21.39 20250203 37300 -52.68 20240516 11390 54.96 20241115 2.76 Y 425420 100 11 억 176610 N N 2272 N 00 N
10 20250515 161159 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17850 -200 5 -1.11 677224460 37583 89.15 18100 18310 17790 23450 12640 18050 18019.66 1.58 0 -2789 18870 18460 17880 17470 16890 18665 17675 11 5400 100 12270 10 1 11381000 2032 139.45 2.43 12 0.33 128.00 7343.00 39650 20240507 -54.98 11390 20241115 56.72 22650 -21.19 20250219 14540 22.76 20250203 37300 -52.14 20240516 11390 56.72 20241115 2.80 Y 425420 100 11 억 179975 N N 2272 N 00 N
11 20250515 151215 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17930 -120 5 -0.66 650092260 36063 85.54 18100 18310 17790 23450 12640 18050 18026.57 1.58 0 -2397 18870 18460 17880 17470 16890 18665 17675 11 5400 100 12270 10 1 11381000 2041 140.08 2.44 12 0.32 128.00 7343.00 39650 20240507 -54.78 11390 20241115 57.42 22650 -20.84 20250219 14540 23.31 20250203 37300 -51.93 20240516 11390 57.42 20241115 2.80 Y 425420 100 11 억 179975 N N 2563 N 00 N
12 20250515 141216 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 17900 -150 5 -0.83 517402780 28634 67.92 18100 18310 17900 23450 12640 18050 18069.53 1.58 0 -3796 18870 18460 17880 17470 16890 18665 17675 11 5400 100 12270 10 1 11381000 2037 139.84 2.44 12 0.25 128.00 7343.00 39650 20240507 -54.85 11390 20241115 57.16 22650 -20.97 20250219 14540 23.11 20250203 37300 -52.01 20240516 11390 57.16 20241115 2.80 Y 425420 100 11 억 179975 N N 2563 N 00 N