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
043260/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
20250516,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-15,5,-1.27,372464815,315716,87.19,1184,1230,1161,1539,829,1184,1179.75,1.52,0,-17385,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,713,8.86,0.50,12,0.52,132.00,2334.00,2440,20240516,-52.09,895,20250409,30.61,1347,-13.21,20250428,895,30.61,20250409,2440,-52.09,20240516,895,30.61,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1174,-10,5,-0.84,351954377,298203,82.36,1184,1230,1161,1539,829,1184,1180.25,1.52,0,-18694,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,716,8.89,0.50,12,0.49,132.00,2334.00,2440,20240516,-51.89,895,20250409,31.17,1347,-12.84,20250428,895,31.17,20250409,2440,-51.89,20240516,895,31.17,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,-3,5,-0.25,326377289,276471,76.35,1184,1230,1161,1539,829,1184,1180.51,1.52,0,-16984,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,720,8.95,0.51,12,0.45,132.00,2334.00,2440,20240516,-51.60,895,20250409,31.96,1347,-12.32,20250428,895,31.96,20250409,2440,-51.60,20240516,895,31.96,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-4,5,-0.34,291352857,246682,68.13,1184,1230,1161,1539,829,1184,1181.09,1.52,0,-4821,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,720,8.94,0.51,12,0.40,132.00,2334.00,2440,20240516,-51.64,895,20250409,31.84,1347,-12.40,20250428,895,31.84,20250409,2440,-51.64,20240516,895,31.84,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1177,-7,5,-0.59,281441706,238280,65.81,1184,1230,1161,1539,829,1184,1181.14,1.52,0,-701,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,718,8.92,0.50,12,0.39,132.00,2334.00,2440,20240516,-51.76,895,20250409,31.51,1347,-12.62,20250428,895,31.51,20250409,2440,-51.76,20240516,895,31.51,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,110402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1182,-2,5,-0.17,257613392,218084,60.23,1184,1230,1161,1539,829,1184,1181.26,1.52,0,2015,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,721,8.95,0.51,12,0.36,132.00,2334.00,2440,20240516,-51.56,895,20250409,32.07,1347,-12.25,20250428,895,32.07,20250409,2440,-51.56,20240516,895,32.07,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1178,-6,5,-0.51,225979501,191119,52.78,1184,1230,1161,1539,829,1184,1182.40,1.52,0,-7564,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,719,8.92,0.50,12,0.31,132.00,2334.00,2440,20240516,-51.72,895,20250409,31.62,1347,-12.55,20250428,895,31.62,20250409,2440,-51.72,20240516,895,31.62,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250516,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1181,-3,5,-0.25,16432740,14042,3.88,1184,1189,1164,1539,829,1184,1170.26,1.52,0,-3762,1238,1210,1195,1167,1152,1203,1160,305,355,500,820,1,1,61002189,720,8.95,0.51,12,0.02,132.00,2334.00,2440,20240516,-51.60,895,20250409,31.96,1347,-12.32,20250428,895,31.96,20250409,2440,-51.60,20240516,895,31.96,20250409,2.58,Y,043260,500,305 억,,927288,N,N,5229,N,00,N
20250515,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,-16,5,-1.33,430599619,360216,208.27,1190,1223,1180,1560,840,1200,1195.43,1.55,0,-16694,1230,1215,1197,1182,1164,1222,1189,305,360,500,840,1,1,61002189,722,8.97,0.51,12,0.59,132.00,2334.00,2440,20240516,-51.48,895,20250409,32.29,1347,-12.10,20250428,895,32.29,20250409,2440,-51.48,20240516,895,32.29,20250409,2.54,Y,043260,500,305 억,,943449,N,N,5229,N,00,N
20250515,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1180,-20,5,-1.67,424147122,354764,205.11,1190,1223,1180,1560,840,1200,1195.58,1.55,0,-14994,1230,1215,1197,1182,1164,1222,1189,305,360,500,840,1,1,61002189,720,8.94,0.51,12,0.58,132.00,2334.00,2440,20240516,-51.64,895,20250409,31.84,1347,-12.40,20250428,895,31.84,20250409,2440,-51.64,20240516,895,31.84,20250409,2.54,Y,043260,500,305 억,,943449,N,N,7314,N,00,N
20250515,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-9,5,-0.75,367532968,306912,177.45,1190,1223,1184,1560,840,1200,1197.52,1.55,0,1501,1230,1215,1197,1182,1164,1222,1189,305,360,500,840,1,1,61002189,727,9.02,0.51,12,0.50,132.00,2334.00,2440,20240516,-51.19,895,20250409,33.07,1347,-11.58,20250428,895,33.07,20250409,2440,-51.19,20240516,895,33.07,20250409,2.54,Y,043260,500,305 억,,943449,N,N,7314,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 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 1169 -15 5 -1.27 372464815 315716 87.19 1184 1230 1161 1539 829 1184 1179.75 1.52 0 -17385 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 713 8.86 0.50 12 0.52 132.00 2334.00 2440 20240516 -52.09 895 20250409 30.61 1347 -13.21 20250428 895 30.61 20250409 2440 -52.09 20240516 895 30.61 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
3 20250516 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 1174 -10 5 -0.84 351954377 298203 82.36 1184 1230 1161 1539 829 1184 1180.25 1.52 0 -18694 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 716 8.89 0.50 12 0.49 132.00 2334.00 2440 20240516 -51.89 895 20250409 31.17 1347 -12.84 20250428 895 31.17 20250409 2440 -51.89 20240516 895 31.17 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
4 20250516 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 1181 -3 5 -0.25 326377289 276471 76.35 1184 1230 1161 1539 829 1184 1180.51 1.52 0 -16984 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 720 8.95 0.51 12 0.45 132.00 2334.00 2440 20240516 -51.60 895 20250409 31.96 1347 -12.32 20250428 895 31.96 20250409 2440 -51.60 20240516 895 31.96 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
5 20250516 130416 57 100.00 KOSDAQ 전기·전자 N N N N N 1180 -4 5 -0.34 291352857 246682 68.13 1184 1230 1161 1539 829 1184 1181.09 1.52 0 -4821 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 720 8.94 0.51 12 0.40 132.00 2334.00 2440 20240516 -51.64 895 20250409 31.84 1347 -12.40 20250428 895 31.84 20250409 2440 -51.64 20240516 895 31.84 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
6 20250516 120415 57 100.00 KOSDAQ 전기·전자 N N N N N 1177 -7 5 -0.59 281441706 238280 65.81 1184 1230 1161 1539 829 1184 1181.14 1.52 0 -701 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 718 8.92 0.50 12 0.39 132.00 2334.00 2440 20240516 -51.76 895 20250409 31.51 1347 -12.62 20250428 895 31.51 20250409 2440 -51.76 20240516 895 31.51 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
7 20250516 110402 57 100.00 KOSDAQ 전기·전자 N N N N N 1182 -2 5 -0.17 257613392 218084 60.23 1184 1230 1161 1539 829 1184 1181.26 1.52 0 2015 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 721 8.95 0.51 12 0.36 132.00 2334.00 2440 20240516 -51.56 895 20250409 32.07 1347 -12.25 20250428 895 32.07 20250409 2440 -51.56 20240516 895 32.07 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
8 20250516 100419 57 100.00 KOSDAQ 전기·전자 N N N N N 1178 -6 5 -0.51 225979501 191119 52.78 1184 1230 1161 1539 829 1184 1182.40 1.52 0 -7564 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 719 8.92 0.50 12 0.31 132.00 2334.00 2440 20240516 -51.72 895 20250409 31.62 1347 -12.55 20250428 895 31.62 20250409 2440 -51.72 20240516 895 31.62 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
9 20250516 090418 57 100.00 KOSDAQ 전기·전자 N N N N N 1181 -3 5 -0.25 16432740 14042 3.88 1184 1189 1164 1539 829 1184 1170.26 1.52 0 -3762 1238 1210 1195 1167 1152 1203 1160 305 355 500 820 1 1 61002189 720 8.95 0.51 12 0.02 132.00 2334.00 2440 20240516 -51.60 895 20250409 31.96 1347 -12.32 20250428 895 31.96 20250409 2440 -51.60 20240516 895 31.96 20250409 2.58 Y 043260 500 305 억 927288 N N 5229 N 00 N
10 20250515 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 1184 -16 5 -1.33 430599619 360216 208.27 1190 1223 1180 1560 840 1200 1195.43 1.55 0 -16694 1230 1215 1197 1182 1164 1222 1189 305 360 500 840 1 1 61002189 722 8.97 0.51 12 0.59 132.00 2334.00 2440 20240516 -51.48 895 20250409 32.29 1347 -12.10 20250428 895 32.29 20250409 2440 -51.48 20240516 895 32.29 20250409 2.54 Y 043260 500 305 억 943449 N N 5229 N 00 N
11 20250515 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 1180 -20 5 -1.67 424147122 354764 205.11 1190 1223 1180 1560 840 1200 1195.58 1.55 0 -14994 1230 1215 1197 1182 1164 1222 1189 305 360 500 840 1 1 61002189 720 8.94 0.51 12 0.58 132.00 2334.00 2440 20240516 -51.64 895 20250409 31.84 1347 -12.40 20250428 895 31.84 20250409 2440 -51.64 20240516 895 31.84 20250409 2.54 Y 043260 500 305 억 943449 N N 7314 N 00 N
12 20250515 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 1191 -9 5 -0.75 367532968 306912 177.45 1190 1223 1184 1560 840 1200 1197.52 1.55 0 1501 1230 1215 1197 1182 1164 1222 1189 305 360 500 840 1 1 61002189 727 9.02 0.51 12 0.50 132.00 2334.00 2440 20240516 -51.19 895 20250409 33.07 1347 -11.58 20250428 895 33.07 20250409 2440 -51.19 20240516 895 33.07 20250409 2.54 Y 043260 500 305 억 943449 N N 7314 N 00 N