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
452430/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
20250516,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,100,2,0.52,394559795,20499,33.26,19290,19550,18960,25050,13510,19300,19247.76,4.08,0,5362,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1593,-9.11,9.55,12,0.25,-2129.00,2031.00,30950,20240618,-37.32,9270,20241209,109.28,22000,-11.82,20250317,12560,54.46,20250203,30950,-37.32,20240618,9270,109.28,20241209,0.62,Y,452430,100,8 억,,335216,N,N,10,N,00,N
20250516,151104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19330,30,2,0.16,387188285,20119,32.64,19290,19550,18960,25050,13510,19300,19244.91,4.08,0,5304,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1588,-9.08,9.52,12,0.24,-2129.00,2031.00,30950,20240618,-37.54,9270,20241209,108.52,22000,-12.14,20250317,12560,53.90,20250203,30950,-37.54,20240618,9270,108.52,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19400,100,2,0.52,322918835,16804,27.26,19290,19550,18960,25050,13510,19300,19216.78,4.08,0,3762,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1593,-9.11,9.55,12,0.20,-2129.00,2031.00,30950,20240618,-37.32,9270,20241209,109.28,22000,-11.82,20250317,12560,54.46,20250203,30950,-37.32,20240618,9270,109.28,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19440,140,2,0.73,270842665,14130,22.93,19290,19480,18960,25050,13510,19300,19167.92,4.08,0,2979,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1597,-9.13,9.57,12,0.17,-2129.00,2031.00,30950,20240618,-37.19,9270,20241209,109.71,22000,-11.64,20250317,12560,54.78,20250203,30950,-37.19,20240618,9270,109.71,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,121057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19270,-30,5,-0.16,235092205,12282,19.93,19290,19300,18960,25050,13510,19300,19141.20,4.08,0,2067,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1583,-9.05,9.49,12,0.15,-2129.00,2031.00,30950,20240618,-37.74,9270,20241209,107.87,22000,-12.41,20250317,12560,53.42,20250203,30950,-37.74,20240618,9270,107.87,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-200,5,-1.04,138432655,7229,11.73,19290,19300,18960,25050,13510,19300,19149.63,4.08,0,-648,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1569,-8.97,9.40,12,0.09,-2129.00,2031.00,30950,20240618,-38.29,9270,20241209,106.04,22000,-13.18,20250317,12560,52.07,20250203,30950,-38.29,20240618,9270,106.04,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,101039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19100,-200,5,-1.04,119698595,6250,10.14,19290,19300,18960,25050,13510,19300,19151.78,4.08,0,-542,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1569,-8.97,9.40,12,0.08,-2129.00,2031.00,30950,20240618,-38.29,9270,20241209,106.04,22000,-13.18,20250317,12560,52.07,20250203,30950,-38.29,20240618,9270,106.04,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250516,091102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19180,-120,5,-0.62,28399660,1483,2.41,19290,19300,18960,25050,13510,19300,19150.14,4.08,0,7,20286,19792,19206,18712,18126,20040,18960,8,5750,100,13510,10,1,8213171,1575,-9.01,9.44,12,0.02,-2129.00,2031.00,30950,20240618,-38.03,9270,20241209,106.90,22000,-12.82,20250317,12560,52.71,20250203,30950,-38.03,20240618,9270,106.90,20241209,0.62,Y,452430,100,8 억,,335216,N,N,3,N,00,N
20250515,161221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19300,220,2,1.15,1190362255,61632,66.61,19200,19700,18620,24800,13360,19080,19314.03,4.01,0,6225,20813,19946,19283,18416,17753,19615,18085,8,5720,100,13350,10,1,8213171,1585,-9.07,9.50,12,0.75,-2129.00,2031.00,30950,20240618,-37.64,9270,20241209,108.20,22000,-12.27,20250317,12560,53.66,20250203,30950,-37.64,20240618,9270,108.20,20241209,0.61,Y,452430,100,8 억,,329259,N,N,3,N,00,N
20250515,151237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19280,200,2,1.05,1166217275,60381,65.26,19200,19700,18620,24800,13360,19080,19314.31,4.01,0,6250,20813,19946,19283,18416,17753,19615,18085,8,5720,100,13350,10,1,8213171,1583,-9.06,9.49,12,0.74,-2129.00,2031.00,30950,20240618,-37.71,9270,20241209,107.98,22000,-12.36,20250317,12560,53.50,20250203,30950,-37.71,20240618,9270,107.98,20241209,0.61,Y,452430,100,8 억,,329259,N,N,31,N,00,N
20250515,141238,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19460,380,2,1.99,1083576425,56079,60.61,19200,19700,18620,24800,13360,19080,19322.32,4.01,0,4799,20813,19946,19283,18416,17753,19615,18085,8,5720,100,13350,10,1,8213171,1598,-9.14,9.58,12,0.68,-2129.00,2031.00,30950,20240618,-37.12,9270,20241209,109.92,22000,-11.55,20250317,12560,54.94,20250203,30950,-37.12,20240618,9270,109.92,20241209,0.61,Y,452430,100,8 억,,329259,N,N,31,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 161044 57 100.00 KOSDAQ 전기·전자 N N N N N 19400 100 2 0.52 394559795 20499 33.26 19290 19550 18960 25050 13510 19300 19247.76 4.08 0 5362 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1593 -9.11 9.55 12 0.25 -2129.00 2031.00 30950 20240618 -37.32 9270 20241209 109.28 22000 -11.82 20250317 12560 54.46 20250203 30950 -37.32 20240618 9270 109.28 20241209 0.62 Y 452430 100 8 억 335216 N N 10 N 00 N
3 20250516 151104 57 100.00 KOSDAQ 전기·전자 N N N N N 19330 30 2 0.16 387188285 20119 32.64 19290 19550 18960 25050 13510 19300 19244.91 4.08 0 5304 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1588 -9.08 9.52 12 0.24 -2129.00 2031.00 30950 20240618 -37.54 9270 20241209 108.52 22000 -12.14 20250317 12560 53.90 20250203 30950 -37.54 20240618 9270 108.52 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
4 20250516 141058 57 100.00 KOSDAQ 전기·전자 N N N N N 19400 100 2 0.52 322918835 16804 27.26 19290 19550 18960 25050 13510 19300 19216.78 4.08 0 3762 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1593 -9.11 9.55 12 0.20 -2129.00 2031.00 30950 20240618 -37.32 9270 20241209 109.28 22000 -11.82 20250317 12560 54.46 20250203 30950 -37.32 20240618 9270 109.28 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
5 20250516 131055 57 100.00 KOSDAQ 전기·전자 N N N N N 19440 140 2 0.73 270842665 14130 22.93 19290 19480 18960 25050 13510 19300 19167.92 4.08 0 2979 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1597 -9.13 9.57 12 0.17 -2129.00 2031.00 30950 20240618 -37.19 9270 20241209 109.71 22000 -11.64 20250317 12560 54.78 20250203 30950 -37.19 20240618 9270 109.71 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
6 20250516 121057 57 100.00 KOSDAQ 전기·전자 N N N N N 19270 -30 5 -0.16 235092205 12282 19.93 19290 19300 18960 25050 13510 19300 19141.20 4.08 0 2067 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1583 -9.05 9.49 12 0.15 -2129.00 2031.00 30950 20240618 -37.74 9270 20241209 107.87 22000 -12.41 20250317 12560 53.42 20250203 30950 -37.74 20240618 9270 107.87 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
7 20250516 111014 57 100.00 KOSDAQ 전기·전자 N N N N N 19100 -200 5 -1.04 138432655 7229 11.73 19290 19300 18960 25050 13510 19300 19149.63 4.08 0 -648 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1569 -8.97 9.40 12 0.09 -2129.00 2031.00 30950 20240618 -38.29 9270 20241209 106.04 22000 -13.18 20250317 12560 52.07 20250203 30950 -38.29 20240618 9270 106.04 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
8 20250516 101039 57 100.00 KOSDAQ 전기·전자 N N N N N 19100 -200 5 -1.04 119698595 6250 10.14 19290 19300 18960 25050 13510 19300 19151.78 4.08 0 -542 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1569 -8.97 9.40 12 0.08 -2129.00 2031.00 30950 20240618 -38.29 9270 20241209 106.04 22000 -13.18 20250317 12560 52.07 20250203 30950 -38.29 20240618 9270 106.04 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
9 20250516 091102 57 100.00 KOSDAQ 전기·전자 N N N N N 19180 -120 5 -0.62 28399660 1483 2.41 19290 19300 18960 25050 13510 19300 19150.14 4.08 0 7 20286 19792 19206 18712 18126 20040 18960 8 5750 100 13510 10 1 8213171 1575 -9.01 9.44 12 0.02 -2129.00 2031.00 30950 20240618 -38.03 9270 20241209 106.90 22000 -12.82 20250317 12560 52.71 20250203 30950 -38.03 20240618 9270 106.90 20241209 0.62 Y 452430 100 8 억 335216 N N 3 N 00 N
10 20250515 161221 57 100.00 KOSDAQ 전기·전자 N N N N N 19300 220 2 1.15 1190362255 61632 66.61 19200 19700 18620 24800 13360 19080 19314.03 4.01 0 6225 20813 19946 19283 18416 17753 19615 18085 8 5720 100 13350 10 1 8213171 1585 -9.07 9.50 12 0.75 -2129.00 2031.00 30950 20240618 -37.64 9270 20241209 108.20 22000 -12.27 20250317 12560 53.66 20250203 30950 -37.64 20240618 9270 108.20 20241209 0.61 Y 452430 100 8 억 329259 N N 3 N 00 N
11 20250515 151237 57 100.00 KOSDAQ 전기·전자 N N N N N 19280 200 2 1.05 1166217275 60381 65.26 19200 19700 18620 24800 13360 19080 19314.31 4.01 0 6250 20813 19946 19283 18416 17753 19615 18085 8 5720 100 13350 10 1 8213171 1583 -9.06 9.49 12 0.74 -2129.00 2031.00 30950 20240618 -37.71 9270 20241209 107.98 22000 -12.36 20250317 12560 53.50 20250203 30950 -37.71 20240618 9270 107.98 20241209 0.61 Y 452430 100 8 억 329259 N N 31 N 00 N
12 20250515 141238 57 100.00 KOSDAQ 전기·전자 N N N N N 19460 380 2 1.99 1083576425 56079 60.61 19200 19700 18620 24800 13360 19080 19322.32 4.01 0 4799 20813 19946 19283 18416 17753 19615 18085 8 5720 100 13350 10 1 8213171 1598 -9.14 9.58 12 0.68 -2129.00 2031.00 30950 20240618 -37.12 9270 20241209 109.92 22000 -11.55 20250317 12560 54.94 20250203 30950 -37.12 20240618 9270 109.92 20241209 0.61 Y 452430 100 8 억 329259 N N 31 N 00 N