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
432720/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
20250516,161027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15480,120,2,0.78,3476724345,225768,118.93,15450,15820,15030,19960,10760,15360,15399.54,0.04,0,-2750,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2169,-9.96,4.26,12,1.61,-1554.00,3637.00,30163,20240503,-48.68,5880,20241209,163.27,19140,-19.12,20250313,8850,74.92,20250115,28450,-45.59,20240605,5880,163.27,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1803,N,00,N
20250516,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15510,150,2,0.98,3368710115,218790,115.26,15450,15820,15030,19960,10760,15360,15397.00,0.04,0,-2527,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2173,-9.98,4.26,12,1.56,-1554.00,3637.00,30163,20240503,-48.58,5880,20241209,163.78,19140,-18.97,20250313,8850,75.25,20250115,28450,-45.48,20240605,5880,163.78,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15340,-20,5,-0.13,1523940850,100319,52.85,15450,15530,15030,19960,10760,15360,15190.95,0.04,0,7036,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2149,-9.87,4.22,12,0.72,-1554.00,3637.00,30163,20240503,-49.14,5880,20241209,160.88,19140,-19.85,20250313,8850,73.33,20250115,28450,-46.08,20240605,5880,160.88,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,131038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,-230,5,-1.50,1043664055,68983,36.34,15450,15450,15030,19960,10760,15360,15129.29,0.04,0,3007,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2120,-9.74,4.16,12,0.49,-1554.00,3637.00,30163,20240503,-49.84,5880,20241209,157.31,19140,-20.95,20250313,8850,70.96,20250115,28450,-46.82,20240605,5880,157.31,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,121041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-280,5,-1.82,879009025,58063,30.59,15450,15450,15050,19960,10760,15360,15138.88,0.04,0,14,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2113,-9.70,4.15,12,0.41,-1554.00,3637.00,30163,20240503,-50.00,5880,20241209,156.46,19140,-21.21,20250313,8850,70.40,20250115,28450,-46.99,20240605,5880,156.46,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,110959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,-180,5,-1.17,740924375,48910,25.77,15450,15450,15050,19960,10760,15360,15148.73,0.04,0,696,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2127,-9.77,4.17,12,0.35,-1554.00,3637.00,30163,20240503,-49.67,5880,20241209,158.16,19140,-20.69,20250313,8850,71.53,20250115,28450,-46.64,20240605,5880,158.16,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,101024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,-260,5,-1.69,613567640,40501,21.34,15450,15450,15050,19960,10760,15360,15149.44,0.04,0,251,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2116,-9.72,4.15,12,0.29,-1554.00,3637.00,30163,20240503,-49.94,5880,20241209,156.80,19140,-21.11,20250313,8850,70.62,20250115,28450,-46.92,20240605,5880,156.80,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250516,091046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,-270,5,-1.76,172408240,11280,5.94,15450,15450,15080,19960,10760,15360,15284.42,0.04,0,-1474,16453,15906,15603,15056,14753,15755,14905,70,4600,500,10750,10,1,14011412,2114,-9.71,4.15,12,0.08,-1554.00,3637.00,30163,20240503,-49.97,5880,20241209,156.63,19140,-21.16,20250313,8850,70.51,20250115,28450,-46.96,20240605,5880,156.63,20241209,3.44,Y,432720,500,70 억,,5969,N,N,1250,N,00,N
20250515,161201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-650,5,-4.06,2972186530,189827,109.18,16000,16150,15300,20800,11210,16010,15657.34,0.08,0,-5516,16530,16270,16110,15850,15690,16190,15770,70,4790,500,11200,10,1,14011412,2152,-9.88,4.22,12,1.35,-1554.00,3637.00,30163,20240503,-49.08,5880,20241209,161.22,19140,-19.75,20250313,8850,73.56,20250115,28450,-46.01,20240605,5880,161.22,20241209,3.19,Y,432720,500,70 억,,11303,N,N,1250,N,00,N
20250515,151217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-650,5,-4.06,2782517250,177469,102.07,16000,16150,15350,20800,11210,16010,15678.89,0.08,0,-6301,16530,16270,16110,15850,15690,16190,15770,70,4790,500,11200,10,1,14011412,2152,-9.88,4.22,12,1.27,-1554.00,3637.00,30163,20240503,-49.08,5880,20241209,161.22,19140,-19.75,20250313,8850,73.56,20250115,28450,-46.01,20240605,5880,161.22,20241209,3.19,Y,432720,500,70 억,,11303,N,N,1123,N,00,N
20250515,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15430,-580,5,-3.62,2467676375,157027,90.31,16000,16150,15430,20800,11210,16010,15714.98,0.08,0,-6399,16530,16270,16110,15850,15690,16190,15770,70,4790,500,11200,10,1,14011412,2162,-9.93,4.24,12,1.12,-1554.00,3637.00,30163,20240503,-48.84,5880,20241209,162.41,19140,-19.38,20250313,8850,74.35,20250115,28450,-45.76,20240605,5880,162.41,20241209,3.19,Y,432720,500,70 억,,11303,N,N,1123,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 161027 57 100.00 KOSDAQ 전기·전자 N N N N N 15480 120 2 0.78 3476724345 225768 118.93 15450 15820 15030 19960 10760 15360 15399.54 0.04 0 -2750 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2169 -9.96 4.26 12 1.61 -1554.00 3637.00 30163 20240503 -48.68 5880 20241209 163.27 19140 -19.12 20250313 8850 74.92 20250115 28450 -45.59 20240605 5880 163.27 20241209 3.44 Y 432720 500 70 억 5969 N N 1803 N 00 N
3 20250516 151047 57 100.00 KOSDAQ 전기·전자 N N N N N 15510 150 2 0.98 3368710115 218790 115.26 15450 15820 15030 19960 10760 15360 15397.00 0.04 0 -2527 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2173 -9.98 4.26 12 1.56 -1554.00 3637.00 30163 20240503 -48.58 5880 20241209 163.78 19140 -18.97 20250313 8850 75.25 20250115 28450 -45.48 20240605 5880 163.78 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
4 20250516 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 15340 -20 5 -0.13 1523940850 100319 52.85 15450 15530 15030 19960 10760 15360 15190.95 0.04 0 7036 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2149 -9.87 4.22 12 0.72 -1554.00 3637.00 30163 20240503 -49.14 5880 20241209 160.88 19140 -19.85 20250313 8850 73.33 20250115 28450 -46.08 20240605 5880 160.88 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
5 20250516 131038 57 100.00 KOSDAQ 전기·전자 N N N N N 15130 -230 5 -1.50 1043664055 68983 36.34 15450 15450 15030 19960 10760 15360 15129.29 0.04 0 3007 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2120 -9.74 4.16 12 0.49 -1554.00 3637.00 30163 20240503 -49.84 5880 20241209 157.31 19140 -20.95 20250313 8850 70.96 20250115 28450 -46.82 20240605 5880 157.31 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
6 20250516 121041 57 100.00 KOSDAQ 전기·전자 N N N N N 15080 -280 5 -1.82 879009025 58063 30.59 15450 15450 15050 19960 10760 15360 15138.88 0.04 0 14 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2113 -9.70 4.15 12 0.41 -1554.00 3637.00 30163 20240503 -50.00 5880 20241209 156.46 19140 -21.21 20250313 8850 70.40 20250115 28450 -46.99 20240605 5880 156.46 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
7 20250516 110959 57 100.00 KOSDAQ 전기·전자 N N N N N 15180 -180 5 -1.17 740924375 48910 25.77 15450 15450 15050 19960 10760 15360 15148.73 0.04 0 696 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2127 -9.77 4.17 12 0.35 -1554.00 3637.00 30163 20240503 -49.67 5880 20241209 158.16 19140 -20.69 20250313 8850 71.53 20250115 28450 -46.64 20240605 5880 158.16 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
8 20250516 101024 57 100.00 KOSDAQ 전기·전자 N N N N N 15100 -260 5 -1.69 613567640 40501 21.34 15450 15450 15050 19960 10760 15360 15149.44 0.04 0 251 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2116 -9.72 4.15 12 0.29 -1554.00 3637.00 30163 20240503 -49.94 5880 20241209 156.80 19140 -21.11 20250313 8850 70.62 20250115 28450 -46.92 20240605 5880 156.80 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
9 20250516 091046 57 100.00 KOSDAQ 전기·전자 N N N N N 15090 -270 5 -1.76 172408240 11280 5.94 15450 15450 15080 19960 10760 15360 15284.42 0.04 0 -1474 16453 15906 15603 15056 14753 15755 14905 70 4600 500 10750 10 1 14011412 2114 -9.71 4.15 12 0.08 -1554.00 3637.00 30163 20240503 -49.97 5880 20241209 156.63 19140 -21.16 20250313 8850 70.51 20250115 28450 -46.96 20240605 5880 156.63 20241209 3.44 Y 432720 500 70 억 5969 N N 1250 N 00 N
10 20250515 161201 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 -650 5 -4.06 2972186530 189827 109.18 16000 16150 15300 20800 11210 16010 15657.34 0.08 0 -5516 16530 16270 16110 15850 15690 16190 15770 70 4790 500 11200 10 1 14011412 2152 -9.88 4.22 12 1.35 -1554.00 3637.00 30163 20240503 -49.08 5880 20241209 161.22 19140 -19.75 20250313 8850 73.56 20250115 28450 -46.01 20240605 5880 161.22 20241209 3.19 Y 432720 500 70 억 11303 N N 1250 N 00 N
11 20250515 151217 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 -650 5 -4.06 2782517250 177469 102.07 16000 16150 15350 20800 11210 16010 15678.89 0.08 0 -6301 16530 16270 16110 15850 15690 16190 15770 70 4790 500 11200 10 1 14011412 2152 -9.88 4.22 12 1.27 -1554.00 3637.00 30163 20240503 -49.08 5880 20241209 161.22 19140 -19.75 20250313 8850 73.56 20250115 28450 -46.01 20240605 5880 161.22 20241209 3.19 Y 432720 500 70 억 11303 N N 1123 N 00 N
12 20250515 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 15430 -580 5 -3.62 2467676375 157027 90.31 16000 16150 15430 20800 11210 16010 15714.98 0.08 0 -6399 16530 16270 16110 15850 15690 16190 15770 70 4790 500 11200 10 1 14011412 2162 -9.93 4.24 12 1.12 -1554.00 3637.00 30163 20240503 -48.84 5880 20241209 162.41 19140 -19.38 20250313 8850 74.35 20250115 28450 -45.76 20240605 5880 162.41 20241209 3.19 Y 432720 500 70 억 11303 N N 1123 N 00 N