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
069510/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
20250516,160521,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,13000,740,2,6.04,966241770,75037,329.05,12280,13040,12280,15930,8590,12260,12876.76,57.23,0,11565,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1418,3.07,0.65,12,0.69,4241.00,19877.00,13040,20250516,-0.31,8400,20240514,54.76,13040,-0.31,20250516,10350,25.60,20250103,13040,-0.31,20250516,8540,52.22,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,150527,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12940,680,2,5.55,879704310,68367,299.80,12280,13040,12280,15930,8590,12260,12867.38,57.23,0,11080,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1412,3.05,0.65,12,0.63,4241.00,19877.00,13040,20250516,-0.77,8400,20240514,54.05,13040,-0.77,20250516,10350,25.02,20250103,13040,-0.77,20250516,8540,51.52,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,140524,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,13000,740,2,6.04,793995980,61767,270.86,12280,13030,12280,15930,8590,12260,12854.70,57.23,0,14157,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1418,3.07,0.65,12,0.57,4241.00,19877.00,13030,20250516,-0.23,8400,20240514,54.76,13030,-0.23,20250516,10350,25.60,20250103,13030,-0.23,20250516,8540,52.22,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,130523,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12800,540,2,4.40,729069010,56734,248.79,12280,13030,12280,15930,8590,12260,12850.65,57.23,0,13964,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1396,3.02,0.64,12,0.52,4241.00,19877.00,13030,20250516,-1.77,8400,20240514,52.38,13030,-1.77,20250516,10350,23.67,20250103,13030,-1.77,20250516,8540,49.88,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,120525,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12880,620,2,5.06,663975080,51680,226.63,12280,13030,12280,15930,8590,12260,12847.82,57.23,0,12821,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1405,3.04,0.65,12,0.47,4241.00,19877.00,13030,20250516,-1.15,8400,20240514,53.33,13030,-1.15,20250516,10350,24.44,20250103,13030,-1.15,20250516,8540,50.82,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,110506,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12980,720,2,5.87,605808480,47192,206.95,12280,13030,12280,15930,8590,12260,12837.10,57.23,0,11771,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1416,3.06,0.65,12,0.43,4241.00,19877.00,13030,20250516,-0.38,8400,20240514,54.52,13030,-0.38,20250516,10350,25.41,20250103,13030,-0.38,20250516,8540,51.99,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,100527,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12750,490,2,4.00,326228900,25510,111.87,12280,12860,12280,15930,8590,12260,12788.28,57.23,0,3649,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1391,3.01,0.64,12,0.23,4241.00,19877.00,12860,20250516,-0.86,8400,20240514,51.79,12860,-0.86,20250516,10350,23.19,20250103,12860,-0.86,20250516,8540,49.30,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250516,090525,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,12830,570,2,4.65,49177880,3874,16.99,12280,12860,12280,15930,8590,12260,12694.34,57.23,0,771,12686,12472,12236,12022,11786,12580,12130,55,3670,500,8820,10,1,10910000,1400,3.03,0.65,12,0.04,4241.00,19877.00,12860,20250516,-0.23,8400,20240514,52.74,12860,-0.23,20250516,10350,23.96,20250103,12860,-0.23,20250516,8540,50.23,20240805,0.10,Y,069510,500,54 억,,6243661,N,N,0,N,00,N
20250515,160602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12260,180,2,1.49,278709930,22790,220.90,12000,12450,12000,15700,8460,12080,12229.48,57.12,0,1854,12506,12292,12056,11842,11606,12400,11950,55,3620,500,8690,10,1,10910000,1338,2.89,0.62,12,0.21,4241.00,19877.00,12550,20250508,-2.31,8400,20240514,45.95,12550,-2.31,20250508,10350,18.45,20250103,12550,-2.31,20250508,8540,43.56,20240805,0.09,Y,069510,500,54 억,,6231497,N,N,0,N,00,N
20250515,150607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12340,260,2,2.15,274137380,22419,217.30,12000,12450,12000,15700,8460,12080,12227.90,57.12,0,1963,12506,12292,12056,11842,11606,12400,11950,55,3620,500,8690,10,1,10910000,1346,2.91,0.62,12,0.21,4241.00,19877.00,12550,20250508,-1.67,8400,20240514,46.90,12550,-1.67,20250508,10350,19.23,20250103,12550,-1.67,20250508,8540,44.50,20240805,0.09,Y,069510,500,54 억,,6231497,N,N,0,N,00,N
20250515,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,200,2,1.66,257759970,21086,204.38,12000,12450,12000,15700,8460,12080,12224.22,57.12,0,1822,12506,12292,12056,11842,11606,12400,11950,55,3620,500,8690,10,1,10910000,1340,2.90,0.62,12,0.19,4241.00,19877.00,12550,20250508,-2.15,8400,20240514,46.19,12550,-2.15,20250508,10350,18.65,20250103,12550,-2.15,20250508,8540,43.79,20240805,0.09,Y,069510,500,54 억,,6231497,N,N,0,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 160521 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 13000 740 2 6.04 966241770 75037 329.05 12280 13040 12280 15930 8590 12260 12876.76 57.23 0 11565 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1418 3.07 0.65 12 0.69 4241.00 19877.00 13040 20250516 -0.31 8400 20240514 54.76 13040 -0.31 20250516 10350 25.60 20250103 13040 -0.31 20250516 8540 52.22 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
3 20250516 150527 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12940 680 2 5.55 879704310 68367 299.80 12280 13040 12280 15930 8590 12260 12867.38 57.23 0 11080 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1412 3.05 0.65 12 0.63 4241.00 19877.00 13040 20250516 -0.77 8400 20240514 54.05 13040 -0.77 20250516 10350 25.02 20250103 13040 -0.77 20250516 8540 51.52 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
4 20250516 140524 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 13000 740 2 6.04 793995980 61767 270.86 12280 13030 12280 15930 8590 12260 12854.70 57.23 0 14157 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1418 3.07 0.65 12 0.57 4241.00 19877.00 13030 20250516 -0.23 8400 20240514 54.76 13030 -0.23 20250516 10350 25.60 20250103 13030 -0.23 20250516 8540 52.22 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
5 20250516 130523 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12800 540 2 4.40 729069010 56734 248.79 12280 13030 12280 15930 8590 12260 12850.65 57.23 0 13964 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1396 3.02 0.64 12 0.52 4241.00 19877.00 13030 20250516 -1.77 8400 20240514 52.38 13030 -1.77 20250516 10350 23.67 20250103 13030 -1.77 20250516 8540 49.88 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
6 20250516 120525 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12880 620 2 5.06 663975080 51680 226.63 12280 13030 12280 15930 8590 12260 12847.82 57.23 0 12821 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1405 3.04 0.65 12 0.47 4241.00 19877.00 13030 20250516 -1.15 8400 20240514 53.33 13030 -1.15 20250516 10350 24.44 20250103 13030 -1.15 20250516 8540 50.82 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
7 20250516 110506 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12980 720 2 5.87 605808480 47192 206.95 12280 13030 12280 15930 8590 12260 12837.10 57.23 0 11771 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1416 3.06 0.65 12 0.43 4241.00 19877.00 13030 20250516 -0.38 8400 20240514 54.52 13030 -0.38 20250516 10350 25.41 20250103 13030 -0.38 20250516 8540 51.99 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
8 20250516 100527 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12750 490 2 4.00 326228900 25510 111.87 12280 12860 12280 15930 8590 12260 12788.28 57.23 0 3649 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1391 3.01 0.64 12 0.23 4241.00 19877.00 12860 20250516 -0.86 8400 20240514 51.79 12860 -0.86 20250516 10350 23.19 20250103 12860 -0.86 20250516 8540 49.30 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
9 20250516 090525 57 100.00 KOSDAQ 신고가 전기·전자 N N N N N 12830 570 2 4.65 49177880 3874 16.99 12280 12860 12280 15930 8590 12260 12694.34 57.23 0 771 12686 12472 12236 12022 11786 12580 12130 55 3670 500 8820 10 1 10910000 1400 3.03 0.65 12 0.04 4241.00 19877.00 12860 20250516 -0.23 8400 20240514 52.74 12860 -0.23 20250516 10350 23.96 20250103 12860 -0.23 20250516 8540 50.23 20240805 0.10 Y 069510 500 54 억 6243661 N N 0 N 00 N
10 20250515 160602 57 100.00 KOSDAQ 전기·전자 N N N N N 12260 180 2 1.49 278709930 22790 220.90 12000 12450 12000 15700 8460 12080 12229.48 57.12 0 1854 12506 12292 12056 11842 11606 12400 11950 55 3620 500 8690 10 1 10910000 1338 2.89 0.62 12 0.21 4241.00 19877.00 12550 20250508 -2.31 8400 20240514 45.95 12550 -2.31 20250508 10350 18.45 20250103 12550 -2.31 20250508 8540 43.56 20240805 0.09 Y 069510 500 54 억 6231497 N N 0 N 00 N
11 20250515 150607 57 100.00 KOSDAQ 전기·전자 N N N N N 12340 260 2 2.15 274137380 22419 217.30 12000 12450 12000 15700 8460 12080 12227.90 57.12 0 1963 12506 12292 12056 11842 11606 12400 11950 55 3620 500 8690 10 1 10910000 1346 2.91 0.62 12 0.21 4241.00 19877.00 12550 20250508 -1.67 8400 20240514 46.90 12550 -1.67 20250508 10350 19.23 20250103 12550 -1.67 20250508 8540 44.50 20240805 0.09 Y 069510 500 54 억 6231497 N N 0 N 00 N
12 20250515 140609 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 200 2 1.66 257759970 21086 204.38 12000 12450 12000 15700 8460 12080 12224.22 57.12 0 1822 12506 12292 12056 11842 11606 12400 11950 55 3620 500 8690 10 1 10910000 1340 2.90 0.62 12 0.19 4241.00 19877.00 12550 20250508 -2.15 8400 20240514 46.19 12550 -2.15 20250508 10350 18.65 20250103 12550 -2.15 20250508 8540 43.79 20240805 0.09 Y 069510 500 54 억 6231497 N N 0 N 00 N