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
262260/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
20250516,160840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,10,2,0.16,515801255,84439,53.82,6200,6200,6020,7980,4300,6140,6108.42,1.42,0,-11797,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,890,13.61,1.14,12,0.58,452.00,5381.00,13600,20240510,-54.78,4400,20250409,39.77,8560,-28.15,20250425,4400,39.77,20250409,12390,-50.36,20240516,4400,39.77,20250409,1.47,Y,262260,500,72 억,,205394,N,N,5378,N,00,N
20250516,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-50,5,-0.81,463745125,75933,48.40,6200,6200,6020,7980,4300,6140,6107.29,1.42,0,-9227,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,881,13.47,1.13,12,0.52,452.00,5381.00,13600,20240510,-55.22,4400,20250409,38.41,8560,-28.86,20250425,4400,38.41,20250409,12390,-50.85,20240516,4400,38.41,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-20,5,-0.33,415537325,68046,43.37,6200,6200,6020,7980,4300,6140,6106.71,1.42,0,-6210,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,885,13.54,1.14,12,0.47,452.00,5381.00,13600,20240510,-55.00,4400,20250409,39.09,8560,-28.50,20250425,4400,39.09,20250409,12390,-50.61,20240516,4400,39.09,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,130849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6130,-10,5,-0.16,306621935,50295,32.06,6200,6200,6020,7980,4300,6140,6096.47,1.42,0,-419,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,887,13.56,1.14,12,0.35,452.00,5381.00,13600,20240510,-54.93,4400,20250409,39.32,8560,-28.39,20250425,4400,39.32,20250409,12390,-50.52,20240516,4400,39.32,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,120853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-50,5,-0.81,268335325,44041,28.07,6200,6200,6020,7980,4300,6140,6092.85,1.42,0,-94,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,881,13.47,1.13,12,0.30,452.00,5381.00,13600,20240510,-55.22,4400,20250409,38.41,8560,-28.86,20250425,4400,38.41,20250409,12390,-50.85,20240516,4400,38.41,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,110818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-20,5,-0.33,229133915,37615,23.98,6200,6200,6020,7980,4300,6140,6091.56,1.42,0,75,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,885,13.54,1.14,12,0.26,452.00,5381.00,13600,20240510,-55.00,4400,20250409,39.09,8560,-28.50,20250425,4400,39.09,20250409,12390,-50.61,20240516,4400,39.09,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,100843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-70,5,-1.14,178229860,29228,18.63,6200,6200,6020,7980,4300,6140,6097.92,1.42,0,-1647,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,878,13.43,1.13,12,0.20,452.00,5381.00,13600,20240510,-55.37,4400,20250409,37.95,8560,-29.09,20250425,4400,37.95,20250409,12390,-51.01,20240516,4400,37.95,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250516,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-80,5,-1.30,51054500,8369,5.33,6200,6200,6020,7980,4300,6140,6100.43,1.42,0,-2617,6560,6350,6200,5990,5840,6275,5915,72,1840,500,4170,10,1,14468152,877,13.41,1.13,12,0.06,452.00,5381.00,13600,20240510,-55.44,4400,20250409,37.73,8560,-29.21,20250425,4400,37.73,20250409,12390,-51.09,20240516,4400,37.73,20250409,1.47,Y,262260,500,72 억,,205394,N,N,4244,N,00,N
20250515,160957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6140,50,2,0.82,970085925,155781,186.82,6170,6410,6050,7910,4270,6090,6227.24,1.42,0,-1078,6383,6236,6073,5926,5763,6310,6000,72,1820,500,4140,10,1,14468152,888,13.58,1.14,12,1.08,452.00,5381.00,13600,20240510,-54.85,4400,20250409,39.55,8560,-28.27,20250425,4400,39.55,20250409,12390,-50.44,20240516,4400,39.55,20250409,1.44,Y,262260,500,72 억,,206046,N,N,4244,N,00,N
20250515,151009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,110,2,1.81,937554265,150501,180.49,6170,6410,6050,7910,4270,6090,6229.56,1.42,0,-793,6383,6236,6073,5926,5763,6310,6000,72,1820,500,4140,10,1,14468152,897,13.72,1.15,12,1.04,452.00,5381.00,13600,20240510,-54.41,4400,20250409,40.91,8560,-27.57,20250425,4400,40.91,20250409,12390,-49.96,20240516,4400,40.91,20250409,1.44,Y,262260,500,72 억,,206046,N,N,391,N,00,N
20250515,141010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,140,2,2.30,812578975,130254,156.21,6170,6410,6050,7910,4270,6090,6238.42,1.42,0,97,6383,6236,6073,5926,5763,6310,6000,72,1820,500,4140,10,1,14468152,901,13.78,1.16,12,0.90,452.00,5381.00,13600,20240510,-54.19,4400,20250409,41.59,8560,-27.22,20250425,4400,41.59,20250409,12390,-49.72,20240516,4400,41.59,20250409,1.44,Y,262260,500,72 억,,206046,N,N,391,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 160840 57 100.00 KOSDAQ 전기·전자 N N N N N 6150 10 2 0.16 515801255 84439 53.82 6200 6200 6020 7980 4300 6140 6108.42 1.42 0 -11797 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 890 13.61 1.14 12 0.58 452.00 5381.00 13600 20240510 -54.78 4400 20250409 39.77 8560 -28.15 20250425 4400 39.77 20250409 12390 -50.36 20240516 4400 39.77 20250409 1.47 Y 262260 500 72 억 205394 N N 5378 N 00 N
3 20250516 150856 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -50 5 -0.81 463745125 75933 48.40 6200 6200 6020 7980 4300 6140 6107.29 1.42 0 -9227 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 881 13.47 1.13 12 0.52 452.00 5381.00 13600 20240510 -55.22 4400 20250409 38.41 8560 -28.86 20250425 4400 38.41 20250409 12390 -50.85 20240516 4400 38.41 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
4 20250516 140851 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -20 5 -0.33 415537325 68046 43.37 6200 6200 6020 7980 4300 6140 6106.71 1.42 0 -6210 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 885 13.54 1.14 12 0.47 452.00 5381.00 13600 20240510 -55.00 4400 20250409 39.09 8560 -28.50 20250425 4400 39.09 20250409 12390 -50.61 20240516 4400 39.09 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
5 20250516 130849 57 100.00 KOSDAQ 전기·전자 N N N N N 6130 -10 5 -0.16 306621935 50295 32.06 6200 6200 6020 7980 4300 6140 6096.47 1.42 0 -419 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 887 13.56 1.14 12 0.35 452.00 5381.00 13600 20240510 -54.93 4400 20250409 39.32 8560 -28.39 20250425 4400 39.32 20250409 12390 -50.52 20240516 4400 39.32 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
6 20250516 120853 57 100.00 KOSDAQ 전기·전자 N N N N N 6090 -50 5 -0.81 268335325 44041 28.07 6200 6200 6020 7980 4300 6140 6092.85 1.42 0 -94 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 881 13.47 1.13 12 0.30 452.00 5381.00 13600 20240510 -55.22 4400 20250409 38.41 8560 -28.86 20250425 4400 38.41 20250409 12390 -50.85 20240516 4400 38.41 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
7 20250516 110818 57 100.00 KOSDAQ 전기·전자 N N N N N 6120 -20 5 -0.33 229133915 37615 23.98 6200 6200 6020 7980 4300 6140 6091.56 1.42 0 75 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 885 13.54 1.14 12 0.26 452.00 5381.00 13600 20240510 -55.00 4400 20250409 39.09 8560 -28.50 20250425 4400 39.09 20250409 12390 -50.61 20240516 4400 39.09 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
8 20250516 100843 57 100.00 KOSDAQ 전기·전자 N N N N N 6070 -70 5 -1.14 178229860 29228 18.63 6200 6200 6020 7980 4300 6140 6097.92 1.42 0 -1647 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 878 13.43 1.13 12 0.20 452.00 5381.00 13600 20240510 -55.37 4400 20250409 37.95 8560 -29.09 20250425 4400 37.95 20250409 12390 -51.01 20240516 4400 37.95 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
9 20250516 090855 57 100.00 KOSDAQ 전기·전자 N N N N N 6060 -80 5 -1.30 51054500 8369 5.33 6200 6200 6020 7980 4300 6140 6100.43 1.42 0 -2617 6560 6350 6200 5990 5840 6275 5915 72 1840 500 4170 10 1 14468152 877 13.41 1.13 12 0.06 452.00 5381.00 13600 20240510 -55.44 4400 20250409 37.73 8560 -29.21 20250425 4400 37.73 20250409 12390 -51.09 20240516 4400 37.73 20250409 1.47 Y 262260 500 72 억 205394 N N 4244 N 00 N
10 20250515 160957 57 100.00 KOSDAQ 전기·전자 N N N N N 6140 50 2 0.82 970085925 155781 186.82 6170 6410 6050 7910 4270 6090 6227.24 1.42 0 -1078 6383 6236 6073 5926 5763 6310 6000 72 1820 500 4140 10 1 14468152 888 13.58 1.14 12 1.08 452.00 5381.00 13600 20240510 -54.85 4400 20250409 39.55 8560 -28.27 20250425 4400 39.55 20250409 12390 -50.44 20240516 4400 39.55 20250409 1.44 Y 262260 500 72 억 206046 N N 4244 N 00 N
11 20250515 151009 57 100.00 KOSDAQ 전기·전자 N N N N N 6200 110 2 1.81 937554265 150501 180.49 6170 6410 6050 7910 4270 6090 6229.56 1.42 0 -793 6383 6236 6073 5926 5763 6310 6000 72 1820 500 4140 10 1 14468152 897 13.72 1.15 12 1.04 452.00 5381.00 13600 20240510 -54.41 4400 20250409 40.91 8560 -27.57 20250425 4400 40.91 20250409 12390 -49.96 20240516 4400 40.91 20250409 1.44 Y 262260 500 72 억 206046 N N 391 N 00 N
12 20250515 141010 57 100.00 KOSDAQ 전기·전자 N N N N N 6230 140 2 2.30 812578975 130254 156.21 6170 6410 6050 7910 4270 6090 6238.42 1.42 0 97 6383 6236 6073 5926 5763 6310 6000 72 1820 500 4140 10 1 14468152 901 13.78 1.16 12 0.90 452.00 5381.00 13600 20240510 -54.19 4400 20250409 41.59 8560 -27.22 20250425 4400 41.59 20250409 12390 -49.72 20240516 4400 41.59 20250409 1.44 Y 262260 500 72 억 206046 N N 391 N 00 N