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
463480/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
20250516,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,-580,5,-4.90,2480522585,218705,107.24,11820,11860,11110,15370,8290,11830,11341.86,0.28,0,-3204,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1394,59.52,5.29,12,1.77,189.00,2125.00,22850,20250221,-50.77,9550,20250311,17.80,22850,-50.77,20250221,9550,17.80,20250311,22850,-50.77,20250221,9550,17.80,20250311,3.01,Y,463480,200,24 억,,34079,N,N,1789,N,00,N
20250516,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11180,-650,5,-5.49,2329362005,205249,100.64,11820,11860,11110,15370,8290,11830,11348.84,0.28,0,-1262,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1385,59.15,5.26,12,1.66,189.00,2125.00,22850,20250221,-51.07,9550,20250311,17.07,22850,-51.07,20250221,9550,17.07,20250311,22850,-51.07,20250221,9550,17.07,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-690,5,-5.83,2144877725,188696,92.52,11820,11860,11110,15370,8290,11830,11366.72,0.28,0,-3813,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1380,58.94,5.24,12,1.52,189.00,2125.00,22850,20250221,-51.25,9550,20250311,16.65,22850,-51.25,20250221,9550,16.65,20250311,22850,-51.25,20250221,9550,16.65,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,131105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11190,-640,5,-5.41,1912028035,167800,82.28,11820,11860,11110,15370,8290,11830,11394.55,0.28,0,-3893,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1386,59.21,5.27,12,1.35,189.00,2125.00,22850,20250221,-51.03,9550,20250311,17.17,22850,-51.03,20250221,9550,17.17,20250311,22850,-51.03,20250221,9550,17.17,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,121109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11170,-660,5,-5.58,1792092820,157070,77.02,11820,11860,11110,15370,8290,11830,11409.38,0.28,0,-2367,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1384,59.10,5.26,12,1.27,189.00,2125.00,22850,20250221,-51.12,9550,20250311,16.96,22850,-51.12,20250221,9550,16.96,20250311,22850,-51.12,20250221,9550,16.96,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,111024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11290,-540,5,-4.56,1322067100,115060,56.42,11820,11860,11210,15370,8290,11830,11490.09,0.28,0,-3741,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1399,59.74,5.31,12,0.93,189.00,2125.00,22850,20250221,-50.59,9550,20250311,18.22,22850,-50.59,20250221,9550,18.22,20250311,22850,-50.59,20250221,9550,18.22,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,101050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11330,-500,5,-4.23,1035974170,89697,43.98,11820,11860,11330,15370,8290,11830,11549.55,0.28,0,-5713,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1404,59.95,5.33,12,0.72,189.00,2125.00,22850,20250221,-50.42,9550,20250311,18.64,22850,-50.42,20250221,9550,18.64,20250311,22850,-50.42,20250221,9550,18.64,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250516,091114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11750,-80,5,-0.68,142640425,12114,5.94,11820,11860,11730,15370,8290,11830,11774.61,0.28,0,-2677,12430,12130,11950,11650,11470,12040,11560,25,3540,200,8280,10,1,12390358,1456,62.17,5.53,12,0.10,189.00,2125.00,22850,20250221,-48.58,9550,20250311,23.04,22850,-48.58,20250221,9550,23.04,20250311,22850,-48.58,20250221,9550,23.04,20250311,3.01,Y,463480,200,24 억,,34079,N,N,3328,N,00,N
20250515,161234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11830,-380,5,-3.11,2386351155,200122,117.62,12250,12250,11770,15870,8550,12210,11924.67,0.34,0,-7591,12496,12352,12266,12122,12036,12310,12080,25,3660,200,8540,10,1,12390358,1466,62.59,5.57,12,1.62,189.00,2125.00,22850,20250221,-48.23,9550,20250311,23.87,22850,-48.23,20250221,9550,23.87,20250311,22850,-48.23,20250221,9550,23.87,20250311,2.95,Y,463480,200,24 억,,41669,N,N,3328,N,00,N
20250515,151250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11810,-400,5,-3.28,2235597755,187371,110.13,12250,12250,11770,15870,8550,12210,11931.38,0.34,0,-9308,12496,12352,12266,12122,12036,12310,12080,25,3660,200,8540,10,1,12390358,1463,62.49,5.56,12,1.51,189.00,2125.00,22850,20250221,-48.32,9550,20250311,23.66,22850,-48.32,20250221,9550,23.66,20250311,22850,-48.32,20250221,9550,23.66,20250311,2.95,Y,463480,200,24 억,,41669,N,N,2373,N,00,N
20250515,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11880,-330,5,-2.70,1771250220,148090,87.04,12250,12250,11830,15870,8550,12210,11960.62,0.34,0,-11479,12496,12352,12266,12122,12036,12310,12080,25,3660,200,8540,10,1,12390358,1472,62.86,5.59,12,1.20,189.00,2125.00,22850,20250221,-48.01,9550,20250311,24.40,22850,-48.01,20250221,9550,24.40,20250311,22850,-48.01,20250221,9550,24.40,20250311,2.95,Y,463480,200,24 억,,41669,N,N,2373,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 161055 57 100.00 KOSDAQ 전기·전자 N N N N N 11250 -580 5 -4.90 2480522585 218705 107.24 11820 11860 11110 15370 8290 11830 11341.86 0.28 0 -3204 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1394 59.52 5.29 12 1.77 189.00 2125.00 22850 20250221 -50.77 9550 20250311 17.80 22850 -50.77 20250221 9550 17.80 20250311 22850 -50.77 20250221 9550 17.80 20250311 3.01 Y 463480 200 24 억 34079 N N 1789 N 00 N
3 20250516 151116 57 100.00 KOSDAQ 전기·전자 N N N N N 11180 -650 5 -5.49 2329362005 205249 100.64 11820 11860 11110 15370 8290 11830 11348.84 0.28 0 -1262 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1385 59.15 5.26 12 1.66 189.00 2125.00 22850 20250221 -51.07 9550 20250311 17.07 22850 -51.07 20250221 9550 17.07 20250311 22850 -51.07 20250221 9550 17.07 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
4 20250516 141109 57 100.00 KOSDAQ 전기·전자 N N N N N 11140 -690 5 -5.83 2144877725 188696 92.52 11820 11860 11110 15370 8290 11830 11366.72 0.28 0 -3813 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1380 58.94 5.24 12 1.52 189.00 2125.00 22850 20250221 -51.25 9550 20250311 16.65 22850 -51.25 20250221 9550 16.65 20250311 22850 -51.25 20250221 9550 16.65 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
5 20250516 131105 57 100.00 KOSDAQ 전기·전자 N N N N N 11190 -640 5 -5.41 1912028035 167800 82.28 11820 11860 11110 15370 8290 11830 11394.55 0.28 0 -3893 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1386 59.21 5.27 12 1.35 189.00 2125.00 22850 20250221 -51.03 9550 20250311 17.17 22850 -51.03 20250221 9550 17.17 20250311 22850 -51.03 20250221 9550 17.17 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
6 20250516 121109 57 100.00 KOSDAQ 전기·전자 N N N N N 11170 -660 5 -5.58 1792092820 157070 77.02 11820 11860 11110 15370 8290 11830 11409.38 0.28 0 -2367 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1384 59.10 5.26 12 1.27 189.00 2125.00 22850 20250221 -51.12 9550 20250311 16.96 22850 -51.12 20250221 9550 16.96 20250311 22850 -51.12 20250221 9550 16.96 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
7 20250516 111024 57 100.00 KOSDAQ 전기·전자 N N N N N 11290 -540 5 -4.56 1322067100 115060 56.42 11820 11860 11210 15370 8290 11830 11490.09 0.28 0 -3741 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1399 59.74 5.31 12 0.93 189.00 2125.00 22850 20250221 -50.59 9550 20250311 18.22 22850 -50.59 20250221 9550 18.22 20250311 22850 -50.59 20250221 9550 18.22 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
8 20250516 101050 57 100.00 KOSDAQ 전기·전자 N N N N N 11330 -500 5 -4.23 1035974170 89697 43.98 11820 11860 11330 15370 8290 11830 11549.55 0.28 0 -5713 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1404 59.95 5.33 12 0.72 189.00 2125.00 22850 20250221 -50.42 9550 20250311 18.64 22850 -50.42 20250221 9550 18.64 20250311 22850 -50.42 20250221 9550 18.64 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
9 20250516 091114 57 100.00 KOSDAQ 전기·전자 N N N N N 11750 -80 5 -0.68 142640425 12114 5.94 11820 11860 11730 15370 8290 11830 11774.61 0.28 0 -2677 12430 12130 11950 11650 11470 12040 11560 25 3540 200 8280 10 1 12390358 1456 62.17 5.53 12 0.10 189.00 2125.00 22850 20250221 -48.58 9550 20250311 23.04 22850 -48.58 20250221 9550 23.04 20250311 22850 -48.58 20250221 9550 23.04 20250311 3.01 Y 463480 200 24 억 34079 N N 3328 N 00 N
10 20250515 161234 57 100.00 KOSDAQ 전기·전자 N N N N N 11830 -380 5 -3.11 2386351155 200122 117.62 12250 12250 11770 15870 8550 12210 11924.67 0.34 0 -7591 12496 12352 12266 12122 12036 12310 12080 25 3660 200 8540 10 1 12390358 1466 62.59 5.57 12 1.62 189.00 2125.00 22850 20250221 -48.23 9550 20250311 23.87 22850 -48.23 20250221 9550 23.87 20250311 22850 -48.23 20250221 9550 23.87 20250311 2.95 Y 463480 200 24 억 41669 N N 3328 N 00 N
11 20250515 151250 57 100.00 KOSDAQ 전기·전자 N N N N N 11810 -400 5 -3.28 2235597755 187371 110.13 12250 12250 11770 15870 8550 12210 11931.38 0.34 0 -9308 12496 12352 12266 12122 12036 12310 12080 25 3660 200 8540 10 1 12390358 1463 62.49 5.56 12 1.51 189.00 2125.00 22850 20250221 -48.32 9550 20250311 23.66 22850 -48.32 20250221 9550 23.66 20250311 22850 -48.32 20250221 9550 23.66 20250311 2.95 Y 463480 200 24 억 41669 N N 2373 N 00 N
12 20250515 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 11880 -330 5 -2.70 1771250220 148090 87.04 12250 12250 11830 15870 8550 12210 11960.62 0.34 0 -11479 12496 12352 12266 12122 12036 12310 12080 25 3660 200 8540 10 1 12390358 1472 62.86 5.59 12 1.20 189.00 2125.00 22850 20250221 -48.01 9550 20250311 24.40 22850 -48.01 20250221 9550 24.40 20250311 22850 -48.01 20250221 9550 24.40 20250311 2.95 Y 463480 200 24 억 41669 N N 2373 N 00 N