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
445090/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
20250516,161034,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30100,-800,5,-2.59,1663238325,55454,123.60,30250,30600,29600,40150,21650,30900,29993.02,0.65,0,1672,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3272,-23.01,3.85,12,0.51,-1308.00,7825.00,60000,20240503,-49.83,22050,20241209,36.51,43150,-30.24,20250106,23700,27.00,20250409,53600,-43.84,20240516,22050,36.51,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5167,N,00,N
20250516,151054,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30200,-700,5,-2.27,1544799525,51524,114.84,30250,30600,29600,40150,21650,30900,29982.14,0.65,0,1751,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3283,-23.09,3.86,12,0.47,-1308.00,7825.00,60000,20240503,-49.67,22050,20241209,36.96,43150,-30.01,20250106,23700,27.43,20250409,53600,-43.66,20240516,22050,36.96,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,141048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29850,-1050,5,-3.40,1409277300,47017,104.80,30250,30600,29600,40150,21650,30900,29973.78,0.65,0,1337,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3245,-22.82,3.81,12,0.43,-1308.00,7825.00,60000,20240503,-50.25,22050,20241209,35.37,43150,-30.82,20250106,23700,25.95,20250409,53600,-44.31,20240516,22050,35.37,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,131045,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29950,-950,5,-3.07,1264755700,42197,94.06,30250,30600,29600,40150,21650,30900,29972.64,0.65,0,2077,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3256,-22.90,3.83,12,0.39,-1308.00,7825.00,60000,20240503,-50.08,22050,20241209,35.83,43150,-30.59,20250106,23700,26.37,20250409,53600,-44.12,20240516,22050,35.83,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,121048,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29600,-1300,5,-4.21,1138905350,37967,84.63,30250,30600,29600,40150,21650,30900,29997.24,0.65,0,834,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3218,-22.63,3.78,12,0.35,-1308.00,7825.00,60000,20240503,-50.67,22050,20241209,34.24,43150,-31.40,20250106,23700,24.89,20250409,53600,-44.78,20240516,22050,34.24,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,111005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,29850,-1050,5,-3.40,882052550,29339,65.40,30250,30600,29750,40150,21650,30900,30064.17,0.65,0,2458,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3245,-22.82,3.81,12,0.27,-1308.00,7825.00,60000,20240503,-50.25,22050,20241209,35.37,43150,-30.82,20250106,23700,25.95,20250409,53600,-44.31,20240516,22050,35.37,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,101031,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30000,-900,5,-2.91,521574050,17263,38.48,30250,30600,29900,40150,21650,30900,30213.41,0.65,0,-368,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3261,-22.94,3.83,12,0.16,-1308.00,7825.00,60000,20240503,-50.00,22050,20241209,36.05,43150,-30.48,20250106,23700,26.58,20250409,53600,-44.03,20240516,22050,36.05,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250516,091052,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30300,-600,5,-1.94,167845075,5533,12.33,30250,30600,30250,40150,21650,30900,30335.27,0.65,0,1307,32633,31766,31283,30416,29933,31525,30175,54,9250,500,21630,50,1,10871660,3294,-23.17,3.87,12,0.05,-1308.00,7825.00,60000,20240503,-49.50,22050,20241209,37.41,43150,-29.78,20250106,23700,27.85,20250409,53600,-43.47,20240516,22050,37.41,20241209,5.51,Y,445090,500,54 억,,70168,N,N,5184,N,00,N
20250515,161210,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30900,-950,5,-2.98,1402749400,44864,106.15,31900,32150,30800,41400,22300,31850,31267.13,0.80,0,-14315,32716,32282,31766,31332,30816,32025,31075,54,9550,500,22290,50,1,10871660,3359,-23.62,3.95,12,0.41,-1308.00,7825.00,60000,20240503,-48.50,22050,20241209,40.14,43150,-28.39,20250106,23700,30.38,20250409,53600,-42.35,20240516,22050,40.14,20241209,5.54,Y,445090,500,54 억,,86840,N,N,5184,N,00,N
20250515,151226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30800,-1050,5,-3.30,1366664050,43695,103.39,31900,32150,30800,41400,22300,31850,31277.22,0.80,0,-14075,32716,32282,31766,31332,30816,32025,31075,54,9550,500,22290,50,1,10871660,3348,-23.55,3.94,12,0.40,-1308.00,7825.00,60000,20240503,-48.67,22050,20241209,39.68,43150,-28.62,20250106,23700,29.96,20250409,53600,-42.54,20240516,22050,39.68,20241209,5.54,Y,445090,500,54 억,,86840,N,N,4354,N,00,N
20250515,141227,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30900,-950,5,-2.98,1183465500,37764,89.35,31900,32150,30900,41400,22300,31850,31338.32,0.80,0,-12028,32716,32282,31766,31332,30816,32025,31075,54,9550,500,22290,50,1,10871660,3359,-23.62,3.95,12,0.35,-1308.00,7825.00,60000,20240503,-48.50,22050,20241209,40.14,43150,-28.39,20250106,23700,30.38,20250409,53600,-42.35,20240516,22050,40.14,20241209,5.54,Y,445090,500,54 억,,86840,N,N,4354,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 161034 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30100 -800 5 -2.59 1663238325 55454 123.60 30250 30600 29600 40150 21650 30900 29993.02 0.65 0 1672 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3272 -23.01 3.85 12 0.51 -1308.00 7825.00 60000 20240503 -49.83 22050 20241209 36.51 43150 -30.24 20250106 23700 27.00 20250409 53600 -43.84 20240516 22050 36.51 20241209 5.51 Y 445090 500 54 억 70168 N N 5167 N 00 N
3 20250516 151054 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30200 -700 5 -2.27 1544799525 51524 114.84 30250 30600 29600 40150 21650 30900 29982.14 0.65 0 1751 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3283 -23.09 3.86 12 0.47 -1308.00 7825.00 60000 20240503 -49.67 22050 20241209 36.96 43150 -30.01 20250106 23700 27.43 20250409 53600 -43.66 20240516 22050 36.96 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
4 20250516 141048 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29850 -1050 5 -3.40 1409277300 47017 104.80 30250 30600 29600 40150 21650 30900 29973.78 0.65 0 1337 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3245 -22.82 3.81 12 0.43 -1308.00 7825.00 60000 20240503 -50.25 22050 20241209 35.37 43150 -30.82 20250106 23700 25.95 20250409 53600 -44.31 20240516 22050 35.37 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
5 20250516 131045 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29950 -950 5 -3.07 1264755700 42197 94.06 30250 30600 29600 40150 21650 30900 29972.64 0.65 0 2077 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3256 -22.90 3.83 12 0.39 -1308.00 7825.00 60000 20240503 -50.08 22050 20241209 35.83 43150 -30.59 20250106 23700 26.37 20250409 53600 -44.12 20240516 22050 35.83 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
6 20250516 121048 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29600 -1300 5 -4.21 1138905350 37967 84.63 30250 30600 29600 40150 21650 30900 29997.24 0.65 0 834 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3218 -22.63 3.78 12 0.35 -1308.00 7825.00 60000 20240503 -50.67 22050 20241209 34.24 43150 -31.40 20250106 23700 24.89 20250409 53600 -44.78 20240516 22050 34.24 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
7 20250516 111005 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 29850 -1050 5 -3.40 882052550 29339 65.40 30250 30600 29750 40150 21650 30900 30064.17 0.65 0 2458 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3245 -22.82 3.81 12 0.27 -1308.00 7825.00 60000 20240503 -50.25 22050 20241209 35.37 43150 -30.82 20250106 23700 25.95 20250409 53600 -44.31 20240516 22050 35.37 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
8 20250516 101031 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30000 -900 5 -2.91 521574050 17263 38.48 30250 30600 29900 40150 21650 30900 30213.41 0.65 0 -368 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3261 -22.94 3.83 12 0.16 -1308.00 7825.00 60000 20240503 -50.00 22050 20241209 36.05 43150 -30.48 20250106 23700 26.58 20250409 53600 -44.03 20240516 22050 36.05 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
9 20250516 091052 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30300 -600 5 -1.94 167845075 5533 12.33 30250 30600 30250 40150 21650 30900 30335.27 0.65 0 1307 32633 31766 31283 30416 29933 31525 30175 54 9250 500 21630 50 1 10871660 3294 -23.17 3.87 12 0.05 -1308.00 7825.00 60000 20240503 -49.50 22050 20241209 37.41 43150 -29.78 20250106 23700 27.85 20250409 53600 -43.47 20240516 22050 37.41 20241209 5.51 Y 445090 500 54 억 70168 N N 5184 N 00 N
10 20250515 161210 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30900 -950 5 -2.98 1402749400 44864 106.15 31900 32150 30800 41400 22300 31850 31267.13 0.80 0 -14315 32716 32282 31766 31332 30816 32025 31075 54 9550 500 22290 50 1 10871660 3359 -23.62 3.95 12 0.41 -1308.00 7825.00 60000 20240503 -48.50 22050 20241209 40.14 43150 -28.39 20250106 23700 30.38 20250409 53600 -42.35 20240516 22050 40.14 20241209 5.54 Y 445090 500 54 억 86840 N N 5184 N 00 N
11 20250515 151226 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30800 -1050 5 -3.30 1366664050 43695 103.39 31900 32150 30800 41400 22300 31850 31277.22 0.80 0 -14075 32716 32282 31766 31332 30816 32025 31075 54 9550 500 22290 50 1 10871660 3348 -23.55 3.94 12 0.40 -1308.00 7825.00 60000 20240503 -48.67 22050 20241209 39.68 43150 -28.62 20250106 23700 29.96 20250409 53600 -42.54 20240516 22050 39.68 20241209 5.54 Y 445090 500 54 억 86840 N N 4354 N 00 N
12 20250515 141227 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30900 -950 5 -2.98 1183465500 37764 89.35 31900 32150 30900 41400 22300 31850 31338.32 0.80 0 -12028 32716 32282 31766 31332 30816 32025 31075 54 9550 500 22290 50 1 10871660 3359 -23.62 3.95 12 0.35 -1308.00 7825.00 60000 20240503 -48.50 22050 20241209 40.14 43150 -28.39 20250106 23700 30.38 20250409 53600 -42.35 20240516 22050 40.14 20241209 5.54 Y 445090 500 54 억 86840 N N 4354 N 00 N