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
122990/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
20250516,160651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6270,-230,5,-3.54,1418901615,223951,74.51,6510,6530,6210,8450,4550,6500,6335.80,5.91,0,33613,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1735,15.95,0.48,12,0.81,393.00,13023.00,9430,20240503,-33.51,4980,20241209,25.90,7000,-10.43,20250514,5020,24.90,20250102,8960,-30.02,20240516,4980,25.90,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,966,N,00,N
20250516,150702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6290,-210,5,-3.23,1264499595,199262,66.30,6510,6530,6270,8450,4550,6500,6345.91,5.91,0,33446,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1741,16.01,0.48,12,0.72,393.00,13023.00,9430,20240503,-33.30,4980,20241209,26.31,7000,-10.14,20250514,5020,25.30,20250102,8960,-29.80,20240516,4980,26.31,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,140658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6290,-210,5,-3.23,1205225370,189857,63.17,6510,6530,6270,8450,4550,6500,6348.07,5.91,0,34910,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1741,16.01,0.48,12,0.69,393.00,13023.00,9430,20240503,-33.30,4980,20241209,26.31,7000,-10.14,20250514,5020,25.30,20250102,8960,-29.80,20240516,4980,26.31,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,130656,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6325,-175,5,-2.69,1107402640,174321,58.00,6510,6530,6270,8450,4550,6500,6352.66,5.91,0,36275,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1750,16.09,0.49,12,0.63,393.00,13023.00,9430,20240503,-32.93,4980,20241209,27.01,7000,-9.64,20250514,5020,26.00,20250102,8960,-29.41,20240516,4980,27.01,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,120658,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6320,-180,5,-2.77,745132905,116818,38.87,6510,6530,6300,8450,4550,6500,6378.58,5.91,0,14846,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1749,16.08,0.49,12,0.42,393.00,13023.00,9430,20240503,-32.98,4980,20241209,26.91,7000,-9.71,20250514,5020,25.90,20250102,8960,-29.46,20240516,4980,26.91,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,110633,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6360,-140,5,-2.15,559182195,87429,29.09,6510,6530,6330,8450,4550,6500,6395.84,5.91,0,6195,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1760,16.18,0.49,12,0.32,393.00,13023.00,9430,20240503,-32.56,4980,20241209,27.71,7000,-9.14,20250514,5020,26.69,20250102,8960,-29.02,20240516,4980,27.71,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,100659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6380,-120,5,-1.85,384931835,60102,20.00,6510,6530,6330,8450,4550,6500,6404.64,5.91,0,8056,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1765,16.23,0.49,12,0.22,393.00,13023.00,9430,20240503,-32.34,4980,20241209,28.11,7000,-8.86,20250514,5020,27.09,20250102,8960,-28.79,20240516,4980,28.11,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250516,090702,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6450,-50,5,-0.77,43904870,6783,2.26,6510,6530,6420,8450,4550,6500,6472.78,5.91,0,-749,6973,6736,6583,6346,6193,6660,6270,141,1950,500,4680,10,1,27671533,1785,16.41,0.50,12,0.02,393.00,13023.00,9430,20240503,-31.60,4980,20241209,29.52,7000,-7.86,20250514,5020,28.49,20250102,8960,-28.01,20240516,4980,29.52,20241209,0.70,Y,122990,500,140 억,,1635604,N,N,155,N,00,N
20250515,160748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6500,-490,5,-7.01,1956665245,299117,338.63,6820,6820,6430,9080,4900,6990,6541.57,6.30,0,-54938,7090,7040,6950,6900,6810,7065,6925,141,2090,500,5030,10,1,27671533,1799,16.54,0.50,12,1.08,393.00,13023.00,9430,20240503,-31.07,4980,20241209,30.52,7000,-7.14,20250514,5020,29.48,20250102,8960,-27.46,20240516,4980,30.52,20241209,0.70,Y,122990,500,140 억,,1744464,N,N,155,N,00,N
20250515,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6500,-490,5,-7.01,1928540745,294790,333.73,6820,6820,6430,9080,4900,6990,6542.08,6.30,0,-53819,7090,7040,6950,6900,6810,7065,6925,141,2090,500,5030,10,1,27671533,1799,16.54,0.50,12,1.07,393.00,13023.00,9430,20240503,-31.07,4980,20241209,30.52,7000,-7.14,20250514,5020,29.48,20250102,8960,-27.46,20240516,4980,30.52,20241209,0.70,Y,122990,500,140 억,,1744464,N,N,0,N,00,N
20250515,140758,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6520,-470,5,-6.72,1783454420,272577,308.58,6820,6820,6430,9080,4900,6990,6542.94,6.30,0,-49486,7090,7040,6950,6900,6810,7065,6925,141,2090,500,5030,10,1,27671533,1804,16.59,0.50,12,0.99,393.00,13023.00,9430,20240503,-30.86,4980,20241209,30.92,7000,-6.86,20250514,5020,29.88,20250102,8960,-27.23,20240516,4980,30.92,20241209,0.70,Y,122990,500,140 억,,1744464,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 160651 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6270 -230 5 -3.54 1418901615 223951 74.51 6510 6530 6210 8450 4550 6500 6335.80 5.91 0 33613 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1735 15.95 0.48 12 0.81 393.00 13023.00 9430 20240503 -33.51 4980 20241209 25.90 7000 -10.43 20250514 5020 24.90 20250102 8960 -30.02 20240516 4980 25.90 20241209 0.70 Y 122990 500 140 억 1635604 N N 966 N 00 N
3 20250516 150702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6290 -210 5 -3.23 1264499595 199262 66.30 6510 6530 6270 8450 4550 6500 6345.91 5.91 0 33446 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1741 16.01 0.48 12 0.72 393.00 13023.00 9430 20240503 -33.30 4980 20241209 26.31 7000 -10.14 20250514 5020 25.30 20250102 8960 -29.80 20240516 4980 26.31 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
4 20250516 140658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6290 -210 5 -3.23 1205225370 189857 63.17 6510 6530 6270 8450 4550 6500 6348.07 5.91 0 34910 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1741 16.01 0.48 12 0.69 393.00 13023.00 9430 20240503 -33.30 4980 20241209 26.31 7000 -10.14 20250514 5020 25.30 20250102 8960 -29.80 20240516 4980 26.31 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
5 20250516 130656 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6325 -175 5 -2.69 1107402640 174321 58.00 6510 6530 6270 8450 4550 6500 6352.66 5.91 0 36275 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1750 16.09 0.49 12 0.63 393.00 13023.00 9430 20240503 -32.93 4980 20241209 27.01 7000 -9.64 20250514 5020 26.00 20250102 8960 -29.41 20240516 4980 27.01 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
6 20250516 120658 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6320 -180 5 -2.77 745132905 116818 38.87 6510 6530 6300 8450 4550 6500 6378.58 5.91 0 14846 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1749 16.08 0.49 12 0.42 393.00 13023.00 9430 20240503 -32.98 4980 20241209 26.91 7000 -9.71 20250514 5020 25.90 20250102 8960 -29.46 20240516 4980 26.91 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
7 20250516 110633 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6360 -140 5 -2.15 559182195 87429 29.09 6510 6530 6330 8450 4550 6500 6395.84 5.91 0 6195 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1760 16.18 0.49 12 0.32 393.00 13023.00 9430 20240503 -32.56 4980 20241209 27.71 7000 -9.14 20250514 5020 26.69 20250102 8960 -29.02 20240516 4980 27.71 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
8 20250516 100659 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6380 -120 5 -1.85 384931835 60102 20.00 6510 6530 6330 8450 4550 6500 6404.64 5.91 0 8056 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1765 16.23 0.49 12 0.22 393.00 13023.00 9430 20240503 -32.34 4980 20241209 28.11 7000 -8.86 20250514 5020 27.09 20250102 8960 -28.79 20240516 4980 28.11 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
9 20250516 090702 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6450 -50 5 -0.77 43904870 6783 2.26 6510 6530 6420 8450 4550 6500 6472.78 5.91 0 -749 6973 6736 6583 6346 6193 6660 6270 141 1950 500 4680 10 1 27671533 1785 16.41 0.50 12 0.02 393.00 13023.00 9430 20240503 -31.60 4980 20241209 29.52 7000 -7.86 20250514 5020 28.49 20250102 8960 -28.01 20240516 4980 29.52 20241209 0.70 Y 122990 500 140 억 1635604 N N 155 N 00 N
10 20250515 160748 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6500 -490 5 -7.01 1956665245 299117 338.63 6820 6820 6430 9080 4900 6990 6541.57 6.30 0 -54938 7090 7040 6950 6900 6810 7065 6925 141 2090 500 5030 10 1 27671533 1799 16.54 0.50 12 1.08 393.00 13023.00 9430 20240503 -31.07 4980 20241209 30.52 7000 -7.14 20250514 5020 29.48 20250102 8960 -27.46 20240516 4980 30.52 20241209 0.70 Y 122990 500 140 억 1744464 N N 155 N 00 N
11 20250515 150757 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6500 -490 5 -7.01 1928540745 294790 333.73 6820 6820 6430 9080 4900 6990 6542.08 6.30 0 -53819 7090 7040 6950 6900 6810 7065 6925 141 2090 500 5030 10 1 27671533 1799 16.54 0.50 12 1.07 393.00 13023.00 9430 20240503 -31.07 4980 20241209 30.52 7000 -7.14 20250514 5020 29.48 20250102 8960 -27.46 20240516 4980 30.52 20241209 0.70 Y 122990 500 140 억 1744464 N N 0 N 00 N
12 20250515 140758 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 6520 -470 5 -6.72 1783454420 272577 308.58 6820 6820 6430 9080 4900 6990 6542.94 6.30 0 -49486 7090 7040 6950 6900 6810 7065 6925 141 2090 500 5030 10 1 27671533 1804 16.59 0.50 12 0.99 393.00 13023.00 9430 20240503 -30.86 4980 20241209 30.92 7000 -6.86 20250514 5020 29.88 20250102 8960 -27.23 20240516 4980 30.92 20241209 0.70 Y 122990 500 140 억 1744464 N N 0 N 00 N