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
456010/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
20250516,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17530,450,2,2.63,50355921905,2907872,22.14,17150,17920,16640,22200,11960,17080,17316.78,1.51,0,101407,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2327,-37.54,5.41,12,21.90,-467.00,3240.00,36950,20240517,-52.56,4805,20241209,264.83,18430,-4.88,20250515,8020,118.58,20250304,36950,-52.56,20240517,4805,264.83,20241209,4.99,Y,456010,500,66 억,,200546,N,N,727,N,00,N
20250516,151108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17380,300,2,1.76,47936370415,2769726,21.09,17150,17920,16640,22200,11960,17080,17307.35,1.51,0,104152,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2308,-37.22,5.36,12,20.86,-467.00,3240.00,36950,20240517,-52.96,4805,20241209,261.71,18430,-5.70,20250515,8020,116.71,20250304,36950,-52.96,20240517,4805,261.71,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,141101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17400,320,2,1.87,44061618040,2545906,19.39,17150,17920,16640,22200,11960,17080,17306.95,1.51,0,76686,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2310,-37.26,5.37,12,19.18,-467.00,3240.00,36950,20240517,-52.91,4805,20241209,262.12,18430,-5.59,20250515,8020,116.96,20250304,36950,-52.91,20240517,4805,262.12,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17295,215,2,1.26,39524226575,2286613,17.41,17150,17920,16640,22200,11960,17080,17285.15,1.51,0,59948,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2296,-37.03,5.34,12,17.22,-467.00,3240.00,36950,20240517,-53.19,4805,20241209,259.94,18430,-6.16,20250515,8020,115.65,20250304,36950,-53.19,20240517,4805,259.94,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17370,290,2,1.70,18269726540,1077668,8.21,17150,17390,16640,22200,11960,17080,16952.89,1.51,0,10251,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2306,-37.19,5.36,12,8.12,-467.00,3240.00,36950,20240517,-52.99,4805,20241209,261.50,18430,-5.75,20250515,8020,116.58,20250304,36950,-52.99,20240517,4805,261.50,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,111017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16880,-200,5,-1.17,13211534645,782497,5.96,17150,17340,16640,22200,11960,17080,16883.55,1.51,0,33318,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2241,-36.15,5.21,12,5.89,-467.00,3240.00,36950,20240517,-54.32,4805,20241209,251.30,18430,-8.41,20250515,8020,110.47,20250304,36950,-54.32,20240517,4805,251.30,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,101042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,-290,5,-1.70,11379312480,673309,5.13,17150,17340,16640,22200,11960,17080,16900.30,1.51,0,24501,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2229,-35.95,5.18,12,5.07,-467.00,3240.00,36950,20240517,-54.56,4805,20241209,249.43,18430,-8.90,20250515,8020,109.35,20250304,36950,-54.56,20240517,4805,249.43,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250516,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16840,-240,5,-1.41,6036344260,354380,2.70,17150,17340,16720,22200,11960,17080,17033.40,1.51,0,27139,19393,18236,17273,16116,15153,18815,16695,66,5120,500,10580,10,1,13276856,2236,-36.06,5.20,12,2.67,-467.00,3240.00,36950,20240517,-54.42,4805,20241209,250.47,18430,-8.63,20250515,8020,109.98,20250304,36950,-54.42,20240517,4805,250.47,20241209,4.99,Y,456010,500,66 억,,200546,N,N,265,N,00,N
20250515,161225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,1640,2,10.62,229054181700,13062992,1696.65,16400,18430,16310,20050,10810,15440,17535.16,0.23,0,169914,16320,15880,15660,15220,15000,15770,15110,66,4610,500,9570,10,1,13276856,2268,-36.57,5.27,12,98.39,-467.00,3240.00,36950,20240517,-53.78,4805,20241209,255.46,18430,-7.33,20250515,8020,112.97,20250304,36950,-53.78,20240517,4805,255.46,20241209,5.07,Y,456010,500,66 억,,30831,N,N,265,N,00,N
20250515,151241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,1600,2,10.36,226139456030,12891950,1674.43,16400,18430,16310,20050,10810,15440,17541.17,0.23,0,155229,16320,15880,15660,15220,15000,15770,15110,66,4610,500,9570,10,1,13276856,2262,-36.49,5.26,12,97.10,-467.00,3240.00,36950,20240517,-53.88,4805,20241209,254.63,18430,-7.54,20250515,8020,112.47,20250304,36950,-53.88,20240517,4805,254.63,20241209,5.07,Y,456010,500,66 억,,30831,N,N,333,N,00,N
20250515,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17040,1600,2,10.36,215837134645,12293949,1596.76,16400,18430,16310,20050,10810,15440,17556.41,0.23,0,104938,16320,15880,15660,15220,15000,15770,15110,66,4610,500,9570,10,1,13276856,2262,-36.49,5.26,12,92.60,-467.00,3240.00,36950,20240517,-53.88,4805,20241209,254.63,18430,-7.54,20250515,8020,112.47,20250304,36950,-53.88,20240517,4805,254.63,20241209,5.07,Y,456010,500,66 억,,30831,N,N,333,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 161047 57 100.00 KOSDAQ 전기·전자 N N N N N 17530 450 2 2.63 50355921905 2907872 22.14 17150 17920 16640 22200 11960 17080 17316.78 1.51 0 101407 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2327 -37.54 5.41 12 21.90 -467.00 3240.00 36950 20240517 -52.56 4805 20241209 264.83 18430 -4.88 20250515 8020 118.58 20250304 36950 -52.56 20240517 4805 264.83 20241209 4.99 Y 456010 500 66 억 200546 N N 727 N 00 N
3 20250516 151108 57 100.00 KOSDAQ 전기·전자 N N N N N 17380 300 2 1.76 47936370415 2769726 21.09 17150 17920 16640 22200 11960 17080 17307.35 1.51 0 104152 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2308 -37.22 5.36 12 20.86 -467.00 3240.00 36950 20240517 -52.96 4805 20241209 261.71 18430 -5.70 20250515 8020 116.71 20250304 36950 -52.96 20240517 4805 261.71 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
4 20250516 141101 57 100.00 KOSDAQ 전기·전자 N N N N N 17400 320 2 1.87 44061618040 2545906 19.39 17150 17920 16640 22200 11960 17080 17306.95 1.51 0 76686 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2310 -37.26 5.37 12 19.18 -467.00 3240.00 36950 20240517 -52.91 4805 20241209 262.12 18430 -5.59 20250515 8020 116.96 20250304 36950 -52.91 20240517 4805 262.12 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
5 20250516 131058 57 100.00 KOSDAQ 전기·전자 N N N N N 17295 215 2 1.26 39524226575 2286613 17.41 17150 17920 16640 22200 11960 17080 17285.15 1.51 0 59948 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2296 -37.03 5.34 12 17.22 -467.00 3240.00 36950 20240517 -53.19 4805 20241209 259.94 18430 -6.16 20250515 8020 115.65 20250304 36950 -53.19 20240517 4805 259.94 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
6 20250516 121101 57 100.00 KOSDAQ 전기·전자 N N N N N 17370 290 2 1.70 18269726540 1077668 8.21 17150 17390 16640 22200 11960 17080 16952.89 1.51 0 10251 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2306 -37.19 5.36 12 8.12 -467.00 3240.00 36950 20240517 -52.99 4805 20241209 261.50 18430 -5.75 20250515 8020 116.58 20250304 36950 -52.99 20240517 4805 261.50 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
7 20250516 111017 57 100.00 KOSDAQ 전기·전자 N N N N N 16880 -200 5 -1.17 13211534645 782497 5.96 17150 17340 16640 22200 11960 17080 16883.55 1.51 0 33318 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2241 -36.15 5.21 12 5.89 -467.00 3240.00 36950 20240517 -54.32 4805 20241209 251.30 18430 -8.41 20250515 8020 110.47 20250304 36950 -54.32 20240517 4805 251.30 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
8 20250516 101042 57 100.00 KOSDAQ 전기·전자 N N N N N 16790 -290 5 -1.70 11379312480 673309 5.13 17150 17340 16640 22200 11960 17080 16900.30 1.51 0 24501 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2229 -35.95 5.18 12 5.07 -467.00 3240.00 36950 20240517 -54.56 4805 20241209 249.43 18430 -8.90 20250515 8020 109.35 20250304 36950 -54.56 20240517 4805 249.43 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
9 20250516 091106 57 100.00 KOSDAQ 전기·전자 N N N N N 16840 -240 5 -1.41 6036344260 354380 2.70 17150 17340 16720 22200 11960 17080 17033.40 1.51 0 27139 19393 18236 17273 16116 15153 18815 16695 66 5120 500 10580 10 1 13276856 2236 -36.06 5.20 12 2.67 -467.00 3240.00 36950 20240517 -54.42 4805 20241209 250.47 18430 -8.63 20250515 8020 109.98 20250304 36950 -54.42 20240517 4805 250.47 20241209 4.99 Y 456010 500 66 억 200546 N N 265 N 00 N
10 20250515 161225 57 100.00 KOSDAQ 전기·전자 N N N N N 17080 1640 2 10.62 229054181700 13062992 1696.65 16400 18430 16310 20050 10810 15440 17535.16 0.23 0 169914 16320 15880 15660 15220 15000 15770 15110 66 4610 500 9570 10 1 13276856 2268 -36.57 5.27 12 98.39 -467.00 3240.00 36950 20240517 -53.78 4805 20241209 255.46 18430 -7.33 20250515 8020 112.97 20250304 36950 -53.78 20240517 4805 255.46 20241209 5.07 Y 456010 500 66 억 30831 N N 265 N 00 N
11 20250515 151241 57 100.00 KOSDAQ 전기·전자 N N N N N 17040 1600 2 10.36 226139456030 12891950 1674.43 16400 18430 16310 20050 10810 15440 17541.17 0.23 0 155229 16320 15880 15660 15220 15000 15770 15110 66 4610 500 9570 10 1 13276856 2262 -36.49 5.26 12 97.10 -467.00 3240.00 36950 20240517 -53.88 4805 20241209 254.63 18430 -7.54 20250515 8020 112.47 20250304 36950 -53.88 20240517 4805 254.63 20241209 5.07 Y 456010 500 66 억 30831 N N 333 N 00 N
12 20250515 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 17040 1600 2 10.36 215837134645 12293949 1596.76 16400 18430 16310 20050 10810 15440 17556.41 0.23 0 104938 16320 15880 15660 15220 15000 15770 15110 66 4610 500 9570 10 1 13276856 2262 -36.49 5.26 12 92.60 -467.00 3240.00 36950 20240517 -53.88 4805 20241209 254.63 18430 -7.54 20250515 8020 112.47 20250304 36950 -53.88 20240517 4805 254.63 20241209 5.07 Y 456010 500 66 억 30831 N N 333 N 00 N