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
264850/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
20250516,160844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5010,-70,5,-1.38,3273577520,640746,30.45,5170,5300,4990,6600,3560,5080,5109.01,0.56,0,-27249,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1518,30.36,2.92,12,2.12,165.00,1717.00,8200,20240510,-38.90,3720,20241209,34.68,6550,-23.51,20250107,3847,30.23,20250409,7400,-32.30,20240516,3720,34.68,20241209,4.42,Y,264850,100,30 억,,169537,N,N,43935,N,00,N
20250516,150900,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-60,5,-1.18,3198545660,625774,29.73,5170,5300,4990,6600,3560,5080,5111.34,0.56,0,-27630,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1521,30.42,2.92,12,2.07,165.00,1717.00,8200,20240510,-38.78,3720,20241209,34.95,6550,-23.36,20250107,3847,30.49,20250409,7400,-32.16,20240516,3720,34.95,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,140855,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5020,-60,5,-1.18,3046770785,595525,28.30,5170,5300,4990,6600,3560,5080,5116.11,0.56,0,-27529,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1521,30.42,2.92,12,1.97,165.00,1717.00,8200,20240510,-38.78,3720,20241209,34.95,6550,-23.36,20250107,3847,30.49,20250409,7400,-32.16,20240516,3720,34.95,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,130852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5100,20,2,0.39,2827378835,552124,26.24,5170,5300,4990,6600,3560,5080,5120.91,0.56,0,-28075,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1545,30.91,2.97,12,1.82,165.00,1717.00,8200,20240510,-37.80,3720,20241209,37.10,6550,-22.14,20250107,3847,32.57,20250409,7400,-31.08,20240516,3720,37.10,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,120856,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5110,30,2,0.59,2505728145,489332,23.25,5170,5300,4990,6600,3560,5080,5120.71,0.56,0,-35461,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1548,30.97,2.98,12,1.62,165.00,1717.00,8200,20240510,-37.68,3720,20241209,37.37,6550,-21.98,20250107,3847,32.83,20250409,7400,-30.95,20240516,3720,37.37,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,110821,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5160,80,2,1.57,2182610945,426421,20.26,5170,5300,4990,6600,3560,5080,5118.44,0.56,0,-23787,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1563,31.27,3.01,12,1.41,165.00,1717.00,8200,20240510,-37.07,3720,20241209,38.71,6550,-21.22,20250107,3847,34.13,20250409,7400,-30.27,20240516,3720,38.71,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,100846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5050,-30,5,-0.59,1582131230,307667,14.62,5170,5300,4990,6600,3560,5080,5142.35,0.56,0,-11788,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1530,30.61,2.94,12,1.02,165.00,1717.00,8200,20240510,-38.41,3720,20241209,35.75,6550,-22.90,20250107,3847,31.27,20250409,7400,-31.76,20240516,3720,35.75,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250516,090859,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5200,120,2,2.36,590002530,113119,5.38,5170,5300,5100,6600,3560,5080,5215.77,0.56,0,-3103,5853,5466,5233,4846,4613,5350,4730,30,1520,100,3550,10,1,30294612,1575,31.52,3.03,12,0.37,165.00,1717.00,8200,20240510,-36.59,3720,20241209,39.78,6550,-20.61,20250107,3847,35.17,20250409,7400,-29.73,20240516,3720,39.78,20241209,4.42,Y,264850,100,30 억,,169537,N,N,65437,N,00,N
20250515,161002,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5080,135,2,2.73,11055731590,2104514,615.46,5610,5620,5000,6420,3465,4945,5253.37,1.62,0,-309800,5035,4990,4910,4865,4785,5012,4887,30,1475,100,3460,10,1,30294612,1539,30.79,2.96,12,6.95,165.00,1717.00,8200,20240510,-38.05,3720,20241209,36.56,6550,-22.44,20250107,3847,32.05,20250409,7400,-31.35,20240516,3720,36.56,20241209,4.24,Y,264850,100,30 억,,491127,N,N,65437,N,00,N
20250515,151014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5070,125,2,2.53,10884571980,2070811,605.60,5610,5620,5000,6420,3465,4945,5256.19,1.62,0,-310821,5035,4990,4910,4865,4785,5012,4887,30,1475,100,3460,10,1,30294612,1536,30.73,2.95,12,6.84,165.00,1717.00,8200,20240510,-38.17,3720,20241209,36.29,6550,-22.60,20250107,3847,31.79,20250409,7400,-31.49,20240516,3720,36.29,20241209,4.24,Y,264850,100,30 억,,491127,N,N,19095,N,00,N
20250515,141014,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5040,95,2,1.92,9546404730,1810625,529.51,5610,5620,5040,6420,3465,4945,5272.44,1.62,0,-319358,5035,4990,4910,4865,4785,5012,4887,30,1475,100,3460,10,1,30294612,1527,30.55,2.94,12,5.98,165.00,1717.00,8200,20240510,-38.54,3720,20241209,35.48,6550,-23.05,20250107,3847,31.01,20250409,7400,-31.89,20240516,3720,35.48,20241209,4.24,Y,264850,100,30 억,,491127,N,N,19095,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 160844 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5010 -70 5 -1.38 3273577520 640746 30.45 5170 5300 4990 6600 3560 5080 5109.01 0.56 0 -27249 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1518 30.36 2.92 12 2.12 165.00 1717.00 8200 20240510 -38.90 3720 20241209 34.68 6550 -23.51 20250107 3847 30.23 20250409 7400 -32.30 20240516 3720 34.68 20241209 4.42 Y 264850 100 30 억 169537 N N 43935 N 00 N
3 20250516 150900 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5020 -60 5 -1.18 3198545660 625774 29.73 5170 5300 4990 6600 3560 5080 5111.34 0.56 0 -27630 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1521 30.42 2.92 12 2.07 165.00 1717.00 8200 20240510 -38.78 3720 20241209 34.95 6550 -23.36 20250107 3847 30.49 20250409 7400 -32.16 20240516 3720 34.95 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
4 20250516 140855 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5020 -60 5 -1.18 3046770785 595525 28.30 5170 5300 4990 6600 3560 5080 5116.11 0.56 0 -27529 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1521 30.42 2.92 12 1.97 165.00 1717.00 8200 20240510 -38.78 3720 20241209 34.95 6550 -23.36 20250107 3847 30.49 20250409 7400 -32.16 20240516 3720 34.95 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
5 20250516 130852 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5100 20 2 0.39 2827378835 552124 26.24 5170 5300 4990 6600 3560 5080 5120.91 0.56 0 -28075 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1545 30.91 2.97 12 1.82 165.00 1717.00 8200 20240510 -37.80 3720 20241209 37.10 6550 -22.14 20250107 3847 32.57 20250409 7400 -31.08 20240516 3720 37.10 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
6 20250516 120856 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5110 30 2 0.59 2505728145 489332 23.25 5170 5300 4990 6600 3560 5080 5120.71 0.56 0 -35461 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1548 30.97 2.98 12 1.62 165.00 1717.00 8200 20240510 -37.68 3720 20241209 37.37 6550 -21.98 20250107 3847 32.83 20250409 7400 -30.95 20240516 3720 37.37 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
7 20250516 110821 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5160 80 2 1.57 2182610945 426421 20.26 5170 5300 4990 6600 3560 5080 5118.44 0.56 0 -23787 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1563 31.27 3.01 12 1.41 165.00 1717.00 8200 20240510 -37.07 3720 20241209 38.71 6550 -21.22 20250107 3847 34.13 20250409 7400 -30.27 20240516 3720 38.71 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
8 20250516 100846 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5050 -30 5 -0.59 1582131230 307667 14.62 5170 5300 4990 6600 3560 5080 5142.35 0.56 0 -11788 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1530 30.61 2.94 12 1.02 165.00 1717.00 8200 20240510 -38.41 3720 20241209 35.75 6550 -22.90 20250107 3847 31.27 20250409 7400 -31.76 20240516 3720 35.75 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
9 20250516 090859 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5200 120 2 2.36 590002530 113119 5.38 5170 5300 5100 6600 3560 5080 5215.77 0.56 0 -3103 5853 5466 5233 4846 4613 5350 4730 30 1520 100 3550 10 1 30294612 1575 31.52 3.03 12 0.37 165.00 1717.00 8200 20240510 -36.59 3720 20241209 39.78 6550 -20.61 20250107 3847 35.17 20250409 7400 -29.73 20240516 3720 39.78 20241209 4.42 Y 264850 100 30 억 169537 N N 65437 N 00 N
10 20250515 161002 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5080 135 2 2.73 11055731590 2104514 615.46 5610 5620 5000 6420 3465 4945 5253.37 1.62 0 -309800 5035 4990 4910 4865 4785 5012 4887 30 1475 100 3460 10 1 30294612 1539 30.79 2.96 12 6.95 165.00 1717.00 8200 20240510 -38.05 3720 20241209 36.56 6550 -22.44 20250107 3847 32.05 20250409 7400 -31.35 20240516 3720 36.56 20241209 4.24 Y 264850 100 30 억 491127 N N 65437 N 00 N
11 20250515 151014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5070 125 2 2.53 10884571980 2070811 605.60 5610 5620 5000 6420 3465 4945 5256.19 1.62 0 -310821 5035 4990 4910 4865 4785 5012 4887 30 1475 100 3460 10 1 30294612 1536 30.73 2.95 12 6.84 165.00 1717.00 8200 20240510 -38.17 3720 20241209 36.29 6550 -22.60 20250107 3847 31.79 20250409 7400 -31.49 20240516 3720 36.29 20241209 4.24 Y 264850 100 30 억 491127 N N 19095 N 00 N
12 20250515 141014 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 5040 95 2 1.92 9546404730 1810625 529.51 5610 5620 5040 6420 3465 4945 5272.44 1.62 0 -319358 5035 4990 4910 4865 4785 5012 4887 30 1475 100 3460 10 1 30294612 1527 30.55 2.94 12 5.98 165.00 1717.00 8200 20240510 -38.54 3720 20241209 35.48 6550 -23.05 20250107 3847 31.01 20250409 7400 -31.89 20240516 3720 35.48 20241209 4.24 Y 264850 100 30 억 491127 N N 19095 N 00 N