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
052860/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
20250516,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1909,45,2,2.41,187665467,97534,307.92,1883,1948,1883,2420,1305,1864,1924.10,2.09,0,-8268,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,341,-2.86,0.90,12,0.55,-668.00,2110.00,3230,20240510,-40.90,1400,20241113,36.36,2390,-20.13,20250307,1625,17.48,20250203,3150,-39.40,20240517,1400,36.36,20241113,0.12,Y,052860,500,89 억,,373340,N,N,10021,N,00,N
20250516,150443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1904,40,2,2.15,181176887,94129,297.17,1883,1948,1883,2420,1305,1864,1924.77,2.09,0,-7209,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,340,-2.85,0.90,12,0.53,-668.00,2110.00,3230,20240510,-41.05,1400,20241113,36.00,2390,-20.33,20250307,1625,17.17,20250203,3150,-39.56,20240517,1400,36.00,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1905,41,2,2.20,176855621,91851,289.98,1883,1948,1883,2420,1305,1864,1925.46,2.09,0,-7038,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,340,-2.85,0.90,12,0.51,-668.00,2110.00,3230,20240510,-41.02,1400,20241113,36.07,2390,-20.29,20250307,1625,17.23,20250203,3150,-39.52,20240517,1400,36.07,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1924,60,2,3.22,162532747,84359,266.33,1883,1948,1883,2420,1305,1864,1926.68,2.09,0,-8649,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,344,-2.88,0.91,12,0.47,-668.00,2110.00,3230,20240510,-40.43,1400,20241113,37.43,2390,-19.50,20250307,1625,18.40,20250203,3150,-38.92,20240517,1400,37.43,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,120440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1926,62,2,3.33,124451239,64540,203.76,1883,1948,1883,2420,1305,1864,1928.28,2.09,0,-6904,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,344,-2.88,0.91,12,0.36,-668.00,2110.00,3230,20240510,-40.37,1400,20241113,37.57,2390,-19.41,20250307,1625,18.52,20250203,3150,-38.86,20240517,1400,37.57,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1916,52,2,2.79,111261197,57688,182.12,1883,1948,1883,2420,1305,1864,1928.67,2.09,0,-3821,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,342,-2.87,0.91,12,0.32,-668.00,2110.00,3230,20240510,-40.68,1400,20241113,36.86,2390,-19.83,20250307,1625,17.91,20250203,3150,-39.17,20240517,1400,36.86,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,100444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1933,69,2,3.70,63175065,32779,103.49,1883,1948,1883,2420,1305,1864,1927.30,2.09,0,-653,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,345,-2.89,0.92,12,0.18,-668.00,2110.00,3230,20240510,-40.15,1400,20241113,38.07,2390,-19.12,20250307,1625,18.95,20250203,3150,-38.63,20240517,1400,38.07,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250516,090442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,34,2,1.82,111127,59,0.19,1883,1898,1883,2420,1305,1864,1883.51,2.09,0,-59,1978,1921,1863,1806,1748,1892,1777,89,556,500,1110,1,1,17862854,339,-2.84,0.90,12,0.00,-668.00,2110.00,3230,20240510,-41.24,1400,20241113,35.57,2390,-20.59,20250307,1625,16.80,20250203,3150,-39.75,20240517,1400,35.57,20241113,0.12,Y,052860,500,89 억,,373340,N,N,2172,N,00,N
20250515,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1864,-38,5,-2.00,58953200,31564,207.25,1920,1920,1805,2470,1332,1902,1867.74,2.11,0,-5092,1945,1923,1882,1860,1819,1903,1840,89,568,500,1140,1,1,17862854,333,-2.79,0.88,12,0.18,-668.00,2110.00,3230,20240510,-42.29,1400,20241113,33.14,2390,-22.01,20250307,1625,14.71,20250203,3150,-40.83,20240517,1400,33.14,20241113,0.12,Y,052860,500,89 억,,377620,N,N,2172,N,00,N
20250515,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1901,-1,5,-0.05,52075421,27941,183.46,1920,1920,1805,2470,1332,1902,1863.76,2.11,0,-2738,1945,1923,1882,1860,1819,1903,1840,89,568,500,1140,1,1,17862854,340,-2.85,0.90,12,0.16,-668.00,2110.00,3230,20240510,-41.15,1400,20241113,35.79,2390,-20.46,20250307,1625,16.98,20250203,3150,-39.65,20240517,1400,35.79,20241113,0.12,Y,052860,500,89 억,,377620,N,N,337,N,00,N
20250515,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1865,-37,5,-1.95,43007525,23140,151.94,1920,1920,1805,2470,1332,1902,1858.58,2.11,0,-1492,1945,1923,1882,1860,1819,1903,1840,89,568,500,1140,1,1,17862854,333,-2.79,0.88,12,0.13,-668.00,2110.00,3230,20240510,-42.26,1400,20241113,33.21,2390,-21.97,20250307,1625,14.77,20250203,3150,-40.79,20240517,1400,33.21,20241113,0.12,Y,052860,500,89 억,,377620,N,N,337,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 160439 57 100.00 KOSDAQ 전기·전자 N N N N N 1909 45 2 2.41 187665467 97534 307.92 1883 1948 1883 2420 1305 1864 1924.10 2.09 0 -8268 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 341 -2.86 0.90 12 0.55 -668.00 2110.00 3230 20240510 -40.90 1400 20241113 36.36 2390 -20.13 20250307 1625 17.48 20250203 3150 -39.40 20240517 1400 36.36 20241113 0.12 Y 052860 500 89 억 373340 N N 10021 N 00 N
3 20250516 150443 57 100.00 KOSDAQ 전기·전자 N N N N N 1904 40 2 2.15 181176887 94129 297.17 1883 1948 1883 2420 1305 1864 1924.77 2.09 0 -7209 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 340 -2.85 0.90 12 0.53 -668.00 2110.00 3230 20240510 -41.05 1400 20241113 36.00 2390 -20.33 20250307 1625 17.17 20250203 3150 -39.56 20240517 1400 36.00 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
4 20250516 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1905 41 2 2.20 176855621 91851 289.98 1883 1948 1883 2420 1305 1864 1925.46 2.09 0 -7038 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 340 -2.85 0.90 12 0.51 -668.00 2110.00 3230 20240510 -41.02 1400 20241113 36.07 2390 -20.29 20250307 1625 17.23 20250203 3150 -39.52 20240517 1400 36.07 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
5 20250516 130441 57 100.00 KOSDAQ 전기·전자 N N N N N 1924 60 2 3.22 162532747 84359 266.33 1883 1948 1883 2420 1305 1864 1926.68 2.09 0 -8649 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 344 -2.88 0.91 12 0.47 -668.00 2110.00 3230 20240510 -40.43 1400 20241113 37.43 2390 -19.50 20250307 1625 18.40 20250203 3150 -38.92 20240517 1400 37.43 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
6 20250516 120440 57 100.00 KOSDAQ 전기·전자 N N N N N 1926 62 2 3.33 124451239 64540 203.76 1883 1948 1883 2420 1305 1864 1928.28 2.09 0 -6904 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 344 -2.88 0.91 12 0.36 -668.00 2110.00 3230 20240510 -40.37 1400 20241113 37.57 2390 -19.41 20250307 1625 18.52 20250203 3150 -38.86 20240517 1400 37.57 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
7 20250516 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 1916 52 2 2.79 111261197 57688 182.12 1883 1948 1883 2420 1305 1864 1928.67 2.09 0 -3821 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 342 -2.87 0.91 12 0.32 -668.00 2110.00 3230 20240510 -40.68 1400 20241113 36.86 2390 -19.83 20250307 1625 17.91 20250203 3150 -39.17 20240517 1400 36.86 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
8 20250516 100444 57 100.00 KOSDAQ 전기·전자 N N N N N 1933 69 2 3.70 63175065 32779 103.49 1883 1948 1883 2420 1305 1864 1927.30 2.09 0 -653 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 345 -2.89 0.92 12 0.18 -668.00 2110.00 3230 20240510 -40.15 1400 20241113 38.07 2390 -19.12 20250307 1625 18.95 20250203 3150 -38.63 20240517 1400 38.07 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
9 20250516 090442 57 100.00 KOSDAQ 전기·전자 N N N N N 1898 34 2 1.82 111127 59 0.19 1883 1898 1883 2420 1305 1864 1883.51 2.09 0 -59 1978 1921 1863 1806 1748 1892 1777 89 556 500 1110 1 1 17862854 339 -2.84 0.90 12 0.00 -668.00 2110.00 3230 20240510 -41.24 1400 20241113 35.57 2390 -20.59 20250307 1625 16.80 20250203 3150 -39.75 20240517 1400 35.57 20241113 0.12 Y 052860 500 89 억 373340 N N 2172 N 00 N
10 20250515 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 1864 -38 5 -2.00 58953200 31564 207.25 1920 1920 1805 2470 1332 1902 1867.74 2.11 0 -5092 1945 1923 1882 1860 1819 1903 1840 89 568 500 1140 1 1 17862854 333 -2.79 0.88 12 0.18 -668.00 2110.00 3230 20240510 -42.29 1400 20241113 33.14 2390 -22.01 20250307 1625 14.71 20250203 3150 -40.83 20240517 1400 33.14 20241113 0.12 Y 052860 500 89 억 377620 N N 2172 N 00 N
11 20250515 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 1901 -1 5 -0.05 52075421 27941 183.46 1920 1920 1805 2470 1332 1902 1863.76 2.11 0 -2738 1945 1923 1882 1860 1819 1903 1840 89 568 500 1140 1 1 17862854 340 -2.85 0.90 12 0.16 -668.00 2110.00 3230 20240510 -41.15 1400 20241113 35.79 2390 -20.46 20250307 1625 16.98 20250203 3150 -39.65 20240517 1400 35.79 20241113 0.12 Y 052860 500 89 억 377620 N N 337 N 00 N
12 20250515 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 1865 -37 5 -1.95 43007525 23140 151.94 1920 1920 1805 2470 1332 1902 1858.58 2.11 0 -1492 1945 1923 1882 1860 1819 1903 1840 89 568 500 1140 1 1 17862854 333 -2.79 0.88 12 0.13 -668.00 2110.00 3230 20240510 -42.26 1400 20241113 33.21 2390 -21.97 20250307 1625 14.77 20250203 3150 -40.79 20240517 1400 33.21 20241113 0.12 Y 052860 500 89 억 377620 N N 337 N 00 N