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
448710/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
20250516,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18510,-460,5,-2.42,1586511420,84371,97.89,19100,19320,18490,24650,13280,18970,18805.70,3.31,0,-8328,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,974,11.62,1.95,12,1.60,1593.00,9507.00,30650,20240716,-39.61,13000,20241209,42.38,21850,-15.29,20250509,13800,34.13,20250109,30650,-39.61,20240716,13000,42.38,20241209,4.29,Y,448710,100,6 억,,174293,N,N,1293,N,00,N
20250516,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18520,-450,5,-2.37,1493547850,79354,92.07,19100,19320,18490,24650,13280,18970,18821.33,3.31,0,-8414,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,974,11.63,1.95,12,1.51,1593.00,9507.00,30650,20240716,-39.58,13000,20241209,42.46,21850,-15.24,20250509,13800,34.20,20250109,30650,-39.58,20240716,13000,42.46,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18725,-245,5,-1.29,1103327495,58330,67.68,19100,19320,18660,24650,13280,18970,18915.27,3.31,0,-6090,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,985,11.75,1.97,12,1.11,1593.00,9507.00,30650,20240716,-38.91,13000,20241209,44.04,21850,-14.30,20250509,13800,35.69,20250109,30650,-38.91,20240716,13000,44.04,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,131049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18730,-240,5,-1.27,984766785,52001,60.34,19100,19320,18660,24650,13280,18970,18937.46,3.31,0,-3685,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,985,11.76,1.97,12,0.99,1593.00,9507.00,30650,20240716,-38.89,13000,20241209,44.08,21850,-14.28,20250509,13800,35.72,20250109,30650,-38.89,20240716,13000,44.08,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18820,-150,5,-0.79,768914040,40475,46.96,19100,19320,18800,24650,13280,18970,18997.26,3.31,0,-5305,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,990,11.81,1.98,12,0.77,1593.00,9507.00,30650,20240716,-38.60,13000,20241209,44.77,21850,-13.87,20250509,13800,36.38,20250109,30650,-38.60,20240716,13000,44.77,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,111008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19030,60,2,0.32,671691105,35323,40.98,19100,19320,18800,24650,13280,18970,19015.69,3.31,0,-3345,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,1001,11.95,2.00,12,0.67,1593.00,9507.00,30650,20240716,-37.91,13000,20241209,46.38,21850,-12.91,20250509,13800,37.90,20250109,30650,-37.91,20240716,13000,46.38,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,101034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18920,-50,5,-0.26,514273920,27004,31.33,19100,19320,18800,24650,13280,18970,19044.36,3.31,0,-5301,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,995,11.88,1.99,12,0.51,1593.00,9507.00,30650,20240716,-38.27,13000,20241209,45.54,21850,-13.41,20250509,13800,37.10,20250109,30650,-38.27,20240716,13000,45.54,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250516,091056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19230,260,2,1.37,175331520,9137,10.60,19100,19320,19020,24650,13280,18970,19189.18,3.31,0,-259,19830,19400,19060,18630,18290,19230,18460,6,5680,100,13650,10,1,5260589,1012,12.07,2.02,12,0.17,1593.00,9507.00,30650,20240716,-37.26,13000,20241209,47.92,21850,-11.99,20250509,13800,39.35,20250109,30650,-37.26,20240716,13000,47.92,20241209,4.29,Y,448710,100,6 억,,174293,N,N,2731,N,00,N
20250515,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18970,-240,5,-1.25,1611091545,84978,97.73,19490,19490,18720,24950,13450,19210,18958.91,3.25,0,3282,19816,19512,19256,18952,18696,19490,18930,6,5740,100,13830,10,1,5260589,998,11.91,2.00,12,1.62,1593.00,9507.00,30650,20240716,-38.11,13000,20241209,45.92,21850,-13.18,20250509,13800,37.46,20250109,30650,-38.11,20240716,13000,45.92,20241209,4.43,Y,448710,100,6 억,,170953,N,N,2731,N,00,N
20250515,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18980,-230,5,-1.20,1522666465,80321,92.37,19490,19490,18720,24950,13450,19210,18957.26,3.25,0,2878,19816,19512,19256,18952,18696,19490,18930,6,5740,100,13830,10,1,5260589,998,11.91,2.00,12,1.53,1593.00,9507.00,30650,20240716,-38.08,13000,20241209,46.00,21850,-13.14,20250509,13800,37.54,20250109,30650,-38.08,20240716,13000,46.00,20241209,4.43,Y,448710,100,6 억,,170953,N,N,2408,N,00,N
20250515,141231,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18850,-360,5,-1.87,1114761680,58741,67.55,19490,19490,18850,24950,13450,19210,18977.57,3.25,0,1771,19816,19512,19256,18952,18696,19490,18930,6,5740,100,13830,10,1,5260589,992,11.83,1.98,12,1.12,1593.00,9507.00,30650,20240716,-38.50,13000,20241209,45.00,21850,-13.73,20250509,13800,36.59,20250109,30650,-38.50,20240716,13000,45.00,20241209,4.43,Y,448710,100,6 억,,170953,N,N,2408,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 161038 57 100.00 KOSDAQ 전기·전자 N N N N N 18510 -460 5 -2.42 1586511420 84371 97.89 19100 19320 18490 24650 13280 18970 18805.70 3.31 0 -8328 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 974 11.62 1.95 12 1.60 1593.00 9507.00 30650 20240716 -39.61 13000 20241209 42.38 21850 -15.29 20250509 13800 34.13 20250109 30650 -39.61 20240716 13000 42.38 20241209 4.29 Y 448710 100 6 억 174293 N N 1293 N 00 N
3 20250516 151058 57 100.00 KOSDAQ 전기·전자 N N N N N 18520 -450 5 -2.37 1493547850 79354 92.07 19100 19320 18490 24650 13280 18970 18821.33 3.31 0 -8414 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 974 11.63 1.95 12 1.51 1593.00 9507.00 30650 20240716 -39.58 13000 20241209 42.46 21850 -15.24 20250509 13800 34.20 20250109 30650 -39.58 20240716 13000 42.46 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
4 20250516 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 18725 -245 5 -1.29 1103327495 58330 67.68 19100 19320 18660 24650 13280 18970 18915.27 3.31 0 -6090 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 985 11.75 1.97 12 1.11 1593.00 9507.00 30650 20240716 -38.91 13000 20241209 44.04 21850 -14.30 20250509 13800 35.69 20250109 30650 -38.91 20240716 13000 44.04 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
5 20250516 131049 57 100.00 KOSDAQ 전기·전자 N N N N N 18730 -240 5 -1.27 984766785 52001 60.34 19100 19320 18660 24650 13280 18970 18937.46 3.31 0 -3685 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 985 11.76 1.97 12 0.99 1593.00 9507.00 30650 20240716 -38.89 13000 20241209 44.08 21850 -14.28 20250509 13800 35.72 20250109 30650 -38.89 20240716 13000 44.08 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
6 20250516 121051 57 100.00 KOSDAQ 전기·전자 N N N N N 18820 -150 5 -0.79 768914040 40475 46.96 19100 19320 18800 24650 13280 18970 18997.26 3.31 0 -5305 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 990 11.81 1.98 12 0.77 1593.00 9507.00 30650 20240716 -38.60 13000 20241209 44.77 21850 -13.87 20250509 13800 36.38 20250109 30650 -38.60 20240716 13000 44.77 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
7 20250516 111008 57 100.00 KOSDAQ 전기·전자 N N N N N 19030 60 2 0.32 671691105 35323 40.98 19100 19320 18800 24650 13280 18970 19015.69 3.31 0 -3345 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 1001 11.95 2.00 12 0.67 1593.00 9507.00 30650 20240716 -37.91 13000 20241209 46.38 21850 -12.91 20250509 13800 37.90 20250109 30650 -37.91 20240716 13000 46.38 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
8 20250516 101034 57 100.00 KOSDAQ 전기·전자 N N N N N 18920 -50 5 -0.26 514273920 27004 31.33 19100 19320 18800 24650 13280 18970 19044.36 3.31 0 -5301 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 995 11.88 1.99 12 0.51 1593.00 9507.00 30650 20240716 -38.27 13000 20241209 45.54 21850 -13.41 20250509 13800 37.10 20250109 30650 -38.27 20240716 13000 45.54 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
9 20250516 091056 57 100.00 KOSDAQ 전기·전자 N N N N N 19230 260 2 1.37 175331520 9137 10.60 19100 19320 19020 24650 13280 18970 19189.18 3.31 0 -259 19830 19400 19060 18630 18290 19230 18460 6 5680 100 13650 10 1 5260589 1012 12.07 2.02 12 0.17 1593.00 9507.00 30650 20240716 -37.26 13000 20241209 47.92 21850 -11.99 20250509 13800 39.35 20250109 30650 -37.26 20240716 13000 47.92 20241209 4.29 Y 448710 100 6 억 174293 N N 2731 N 00 N
10 20250515 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 18970 -240 5 -1.25 1611091545 84978 97.73 19490 19490 18720 24950 13450 19210 18958.91 3.25 0 3282 19816 19512 19256 18952 18696 19490 18930 6 5740 100 13830 10 1 5260589 998 11.91 2.00 12 1.62 1593.00 9507.00 30650 20240716 -38.11 13000 20241209 45.92 21850 -13.18 20250509 13800 37.46 20250109 30650 -38.11 20240716 13000 45.92 20241209 4.43 Y 448710 100 6 억 170953 N N 2731 N 00 N
11 20250515 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 18980 -230 5 -1.20 1522666465 80321 92.37 19490 19490 18720 24950 13450 19210 18957.26 3.25 0 2878 19816 19512 19256 18952 18696 19490 18930 6 5740 100 13830 10 1 5260589 998 11.91 2.00 12 1.53 1593.00 9507.00 30650 20240716 -38.08 13000 20241209 46.00 21850 -13.14 20250509 13800 37.54 20250109 30650 -38.08 20240716 13000 46.00 20241209 4.43 Y 448710 100 6 억 170953 N N 2408 N 00 N
12 20250515 141231 57 100.00 KOSDAQ 전기·전자 N N N N N 18850 -360 5 -1.87 1114761680 58741 67.55 19490 19490 18850 24950 13450 19210 18977.57 3.25 0 1771 19816 19512 19256 18952 18696 19490 18930 6 5740 100 13830 10 1 5260589 992 11.83 1.98 12 1.12 1593.00 9507.00 30650 20240716 -38.50 13000 20241209 45.00 21850 -13.73 20250509 13800 36.59 20250109 30650 -38.50 20240716 13000 45.00 20241209 4.43 Y 448710 100 6 억 170953 N N 2408 N 00 N