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
264450/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
20250516,160843,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-80,5,-1.06,135999115,18128,57.73,7570,7570,7440,9840,5300,7570,7502.16,3.97,0,-4007,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1117,5.38,0.63,12,0.12,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.07,Y,264450,500,76 억,,592381,N,N,3209,N,00,N
20250516,150900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-80,5,-1.06,125753715,16760,53.38,7570,7570,7440,9840,5300,7570,7503.20,3.97,0,-3745,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1117,5.38,0.63,12,0.11,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7480,-90,5,-1.19,89105430,11852,37.75,7570,7570,7470,9840,5300,7570,7518.18,3.97,0,-1624,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1116,5.37,0.63,12,0.08,1392.00,11841.00,11986,20240516,-37.59,6680,20250409,11.98,8040,-6.97,20250103,6680,11.98,20250409,17980,-58.40,20240516,6680,11.98,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,130852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7500,-70,5,-0.92,76667240,10191,32.46,7570,7570,7470,9840,5300,7570,7523.03,3.97,0,-1398,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1119,5.39,0.63,12,0.07,1392.00,11841.00,11986,20240516,-37.43,6680,20250409,12.28,8040,-6.72,20250103,6680,12.28,20250409,17980,-58.29,20240516,6680,12.28,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,120856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7490,-80,5,-1.06,63610610,8446,26.90,7570,7570,7480,9840,5300,7570,7531.45,3.97,0,-711,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1117,5.38,0.63,12,0.06,1392.00,11841.00,11986,20240516,-37.51,6680,20250409,12.13,8040,-6.84,20250103,6680,12.13,20250409,17980,-58.34,20240516,6680,12.13,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,110821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7520,-50,5,-0.66,44617060,5914,18.83,7570,7570,7510,9840,5300,7570,7544.31,3.97,0,-599,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1122,5.40,0.64,12,0.04,1392.00,11841.00,11986,20240516,-37.26,6680,20250409,12.57,8040,-6.47,20250103,6680,12.57,20250409,17980,-58.18,20240516,6680,12.57,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,100846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7550,-20,5,-0.26,25738720,3411,10.86,7570,7570,7530,9840,5300,7570,7545.80,3.97,0,8,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1126,5.42,0.64,12,0.02,1392.00,11841.00,11986,20240516,-37.01,6680,20250409,13.02,8040,-6.09,20250103,6680,13.02,20250409,17980,-58.01,20240516,6680,13.02,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250516,090859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,0,3,0.00,1831580,242,0.77,7570,7570,7560,9840,5300,7570,7568.51,3.97,0,-7,7663,7616,7553,7506,7443,7640,7530,76,2270,500,5450,10,1,14918383,1129,5.44,0.64,12,0.00,1392.00,11841.00,11986,20240516,-36.84,6680,20250409,13.32,8040,-5.85,20250103,6680,13.32,20250409,17980,-57.90,20240516,6680,13.32,20250409,3.07,Y,264450,500,76 억,,592381,N,N,1331,N,00,N
20250515,161001,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,10,2,0.13,237281260,31399,114.14,7560,7600,7490,9820,5300,7560,7556.93,3.95,0,3886,7633,7596,7523,7486,7413,7615,7505,76,2260,500,5440,10,1,14918383,1129,5.44,0.64,12,0.21,1392.00,11841.00,11986,20240516,-36.84,6680,20250409,13.32,8040,-5.85,20250103,6680,13.32,20250409,17980,-57.90,20240516,6680,13.32,20250409,3.10,Y,264450,500,76 억,,589556,N,N,1331,N,00,N
20250515,151013,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7570,10,2,0.13,231051160,30576,111.15,7560,7600,7490,9820,5300,7560,7556.62,3.95,0,4282,7633,7596,7523,7486,7413,7615,7505,76,2260,500,5440,10,1,14918383,1129,5.44,0.64,12,0.20,1392.00,11841.00,11986,20240516,-36.84,6680,20250409,13.32,8040,-5.85,20250103,6680,13.32,20250409,17980,-57.90,20240516,6680,13.32,20250409,3.10,Y,264450,500,76 억,,589556,N,N,903,N,00,N
20250515,141014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7580,20,2,0.26,167266100,22133,80.45,7560,7600,7490,9820,5300,7560,7557.32,3.95,0,4031,7633,7596,7523,7486,7413,7615,7505,76,2260,500,5440,10,1,14918383,1131,5.45,0.64,12,0.15,1392.00,11841.00,11986,20240516,-36.76,6680,20250409,13.47,8040,-5.72,20250103,6680,13.47,20250409,17980,-57.84,20240516,6680,13.47,20250409,3.10,Y,264450,500,76 억,,589556,N,N,903,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 160843 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7490 -80 5 -1.06 135999115 18128 57.73 7570 7570 7440 9840 5300 7570 7502.16 3.97 0 -4007 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1117 5.38 0.63 12 0.12 1392.00 11841.00 11986 20240516 -37.51 6680 20250409 12.13 8040 -6.84 20250103 6680 12.13 20250409 17980 -58.34 20240516 6680 12.13 20250409 3.07 Y 264450 500 76 억 592381 N N 3209 N 00 N
3 20250516 150900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7490 -80 5 -1.06 125753715 16760 53.38 7570 7570 7440 9840 5300 7570 7503.20 3.97 0 -3745 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1117 5.38 0.63 12 0.11 1392.00 11841.00 11986 20240516 -37.51 6680 20250409 12.13 8040 -6.84 20250103 6680 12.13 20250409 17980 -58.34 20240516 6680 12.13 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
4 20250516 140854 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7480 -90 5 -1.19 89105430 11852 37.75 7570 7570 7470 9840 5300 7570 7518.18 3.97 0 -1624 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1116 5.37 0.63 12 0.08 1392.00 11841.00 11986 20240516 -37.59 6680 20250409 11.98 8040 -6.97 20250103 6680 11.98 20250409 17980 -58.40 20240516 6680 11.98 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
5 20250516 130852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7500 -70 5 -0.92 76667240 10191 32.46 7570 7570 7470 9840 5300 7570 7523.03 3.97 0 -1398 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1119 5.39 0.63 12 0.07 1392.00 11841.00 11986 20240516 -37.43 6680 20250409 12.28 8040 -6.72 20250103 6680 12.28 20250409 17980 -58.29 20240516 6680 12.28 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
6 20250516 120856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7490 -80 5 -1.06 63610610 8446 26.90 7570 7570 7480 9840 5300 7570 7531.45 3.97 0 -711 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1117 5.38 0.63 12 0.06 1392.00 11841.00 11986 20240516 -37.51 6680 20250409 12.13 8040 -6.84 20250103 6680 12.13 20250409 17980 -58.34 20240516 6680 12.13 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
7 20250516 110821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7520 -50 5 -0.66 44617060 5914 18.83 7570 7570 7510 9840 5300 7570 7544.31 3.97 0 -599 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1122 5.40 0.64 12 0.04 1392.00 11841.00 11986 20240516 -37.26 6680 20250409 12.57 8040 -6.47 20250103 6680 12.57 20250409 17980 -58.18 20240516 6680 12.57 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
8 20250516 100846 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7550 -20 5 -0.26 25738720 3411 10.86 7570 7570 7530 9840 5300 7570 7545.80 3.97 0 8 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1126 5.42 0.64 12 0.02 1392.00 11841.00 11986 20240516 -37.01 6680 20250409 13.02 8040 -6.09 20250103 6680 13.02 20250409 17980 -58.01 20240516 6680 13.02 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
9 20250516 090859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 0 3 0.00 1831580 242 0.77 7570 7570 7560 9840 5300 7570 7568.51 3.97 0 -7 7663 7616 7553 7506 7443 7640 7530 76 2270 500 5450 10 1 14918383 1129 5.44 0.64 12 0.00 1392.00 11841.00 11986 20240516 -36.84 6680 20250409 13.32 8040 -5.85 20250103 6680 13.32 20250409 17980 -57.90 20240516 6680 13.32 20250409 3.07 Y 264450 500 76 억 592381 N N 1331 N 00 N
10 20250515 161001 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 10 2 0.13 237281260 31399 114.14 7560 7600 7490 9820 5300 7560 7556.93 3.95 0 3886 7633 7596 7523 7486 7413 7615 7505 76 2260 500 5440 10 1 14918383 1129 5.44 0.64 12 0.21 1392.00 11841.00 11986 20240516 -36.84 6680 20250409 13.32 8040 -5.85 20250103 6680 13.32 20250409 17980 -57.90 20240516 6680 13.32 20250409 3.10 Y 264450 500 76 억 589556 N N 1331 N 00 N
11 20250515 151013 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7570 10 2 0.13 231051160 30576 111.15 7560 7600 7490 9820 5300 7560 7556.62 3.95 0 4282 7633 7596 7523 7486 7413 7615 7505 76 2260 500 5440 10 1 14918383 1129 5.44 0.64 12 0.20 1392.00 11841.00 11986 20240516 -36.84 6680 20250409 13.32 8040 -5.85 20250103 6680 13.32 20250409 17980 -57.90 20240516 6680 13.32 20250409 3.10 Y 264450 500 76 억 589556 N N 903 N 00 N
12 20250515 141014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 7580 20 2 0.26 167266100 22133 80.45 7560 7600 7490 9820 5300 7560 7557.32 3.95 0 4031 7633 7596 7523 7486 7413 7615 7505 76 2260 500 5440 10 1 14918383 1131 5.45 0.64 12 0.15 1392.00 11841.00 11986 20240516 -36.76 6680 20250409 13.47 8040 -5.72 20250103 6680 13.47 20250409 17980 -57.84 20240516 6680 13.47 20250409 3.10 Y 264450 500 76 억 589556 N N 903 N 00 N