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
270660/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
20250516,160849,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16550,1570,2,10.48,46303648830,2595954,2538.83,17230,19100,16150,19470,10490,14980,17837.34,0.15,0,-110140,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2029,612.96,3.07,12,21.17,27.00,5388.00,29800,20240522,-44.46,11830,20250409,39.90,20950,-21.00,20250210,11830,39.90,20250409,29800,-44.46,20240522,11830,39.90,20250409,4.47,Y,270660,500,61 억,,18012,N,N,40422,N,00,N
20250516,150905,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16620,1640,2,10.95,45712192180,2560199,2503.86,17230,19100,16150,19470,10490,14980,17854.94,0.15,0,-111226,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2038,615.56,3.08,12,20.88,27.00,5388.00,29800,20240522,-44.23,11830,20250409,40.49,20950,-20.67,20250210,11830,40.49,20250409,29800,-44.23,20240522,11830,40.49,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,140900,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,16810,1830,2,12.22,43846621455,2446894,2393.05,17230,19100,16800,19470,10490,14980,17919.30,0.15,0,-118326,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2061,622.59,3.12,12,19.96,27.00,5388.00,29800,20240522,-43.59,11830,20250409,42.10,20950,-19.76,20250210,11830,42.10,20250409,29800,-43.59,20240522,11830,42.10,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,130858,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17140,2160,2,14.42,42243651515,2352782,2301.01,17230,19100,16930,19470,10490,14980,17954.77,0.15,0,-117986,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2102,634.81,3.18,12,19.19,27.00,5388.00,29800,20240522,-42.48,11830,20250409,44.89,20950,-18.19,20250210,11830,44.89,20250409,29800,-42.48,20240522,11830,44.89,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,120901,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17220,2240,2,14.95,40857159330,2272248,2222.25,17230,19100,16930,19470,10490,14980,17980.94,0.15,0,-111311,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2111,637.78,3.20,12,18.53,27.00,5388.00,29800,20240522,-42.21,11830,20250409,45.56,20950,-17.80,20250210,11830,45.56,20250409,29800,-42.21,20240522,11830,45.56,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,110826,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17540,2560,2,17.09,35874412300,1989170,1945.40,17230,19100,16930,19470,10490,14980,18034.86,0.15,0,-99892,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2151,649.63,3.26,12,16.22,27.00,5388.00,29800,20240522,-41.14,11830,20250409,48.27,20950,-16.28,20250210,11830,48.27,20250409,29800,-41.14,20240522,11830,48.27,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,100851,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17070,2090,2,13.95,30986291795,1707274,1669.71,17230,19100,16930,19470,10490,14980,18149.57,0.15,0,-94832,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2093,632.22,3.17,12,13.92,27.00,5388.00,29800,20240522,-42.72,11830,20250409,44.29,20950,-18.52,20250210,11830,44.29,20250409,29800,-42.72,20240522,11830,44.29,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250516,090904,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18740,3760,2,25.10,13606220055,744023,727.65,17230,19100,17220,19470,10490,14980,18287.36,0.15,0,-49050,16473,15726,15243,14496,14013,15485,14255,61,4490,500,10780,10,1,12261742,2298,694.07,3.48,12,6.07,27.00,5388.00,29800,20240522,-37.11,11830,20250409,58.41,20950,-10.55,20250210,11830,58.41,20250409,29800,-37.11,20240522,11830,58.41,20250409,4.47,Y,270660,500,61 억,,18012,N,N,16430,N,00,N
20250515,161007,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14980,-420,5,-2.73,1557444075,102250,100.96,15990,15990,14760,20000,10780,15400,15231.73,0.50,0,-27419,15833,15616,15223,15006,14613,15725,15115,61,4600,500,11080,10,1,12261742,1837,554.81,2.78,12,0.83,27.00,5388.00,29800,20240522,-49.73,11830,20250409,26.63,20950,-28.50,20250210,11830,26.63,20250409,29800,-49.73,20240522,11830,26.63,20250409,4.53,Y,270660,500,61 억,,61335,N,N,16430,N,00,N
20250515,151020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,15000,-400,5,-2.60,1481248115,97170,95.94,15990,15990,14760,20000,10780,15400,15243.88,0.50,0,-25139,15833,15616,15223,15006,14613,15725,15115,61,4600,500,11080,10,1,12261742,1839,555.56,2.78,12,0.79,27.00,5388.00,29800,20240522,-49.66,11830,20250409,26.80,20950,-28.40,20250210,11830,26.80,20250409,29800,-49.66,20240522,11830,26.80,20250409,4.53,Y,270660,500,61 억,,61335,N,N,4113,N,00,N
20250515,141020,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14930,-470,5,-3.05,1394208645,91323,90.17,15990,15990,14760,20000,10780,15400,15266.79,0.50,0,-25925,15833,15616,15223,15006,14613,15725,15115,61,4600,500,11080,10,1,12261742,1831,552.96,2.77,12,0.74,27.00,5388.00,29800,20240522,-49.90,11830,20250409,26.20,20950,-28.74,20250210,11830,26.20,20250409,29800,-49.90,20240522,11830,26.20,20250409,4.53,Y,270660,500,61 억,,61335,N,N,4113,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 160849 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16550 1570 2 10.48 46303648830 2595954 2538.83 17230 19100 16150 19470 10490 14980 17837.34 0.15 0 -110140 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2029 612.96 3.07 12 21.17 27.00 5388.00 29800 20240522 -44.46 11830 20250409 39.90 20950 -21.00 20250210 11830 39.90 20250409 29800 -44.46 20240522 11830 39.90 20250409 4.47 Y 270660 500 61 억 18012 N N 40422 N 00 N
3 20250516 150905 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16620 1640 2 10.95 45712192180 2560199 2503.86 17230 19100 16150 19470 10490 14980 17854.94 0.15 0 -111226 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2038 615.56 3.08 12 20.88 27.00 5388.00 29800 20240522 -44.23 11830 20250409 40.49 20950 -20.67 20250210 11830 40.49 20250409 29800 -44.23 20240522 11830 40.49 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
4 20250516 140900 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 16810 1830 2 12.22 43846621455 2446894 2393.05 17230 19100 16800 19470 10490 14980 17919.30 0.15 0 -118326 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2061 622.59 3.12 12 19.96 27.00 5388.00 29800 20240522 -43.59 11830 20250409 42.10 20950 -19.76 20250210 11830 42.10 20250409 29800 -43.59 20240522 11830 42.10 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
5 20250516 130858 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17140 2160 2 14.42 42243651515 2352782 2301.01 17230 19100 16930 19470 10490 14980 17954.77 0.15 0 -117986 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2102 634.81 3.18 12 19.19 27.00 5388.00 29800 20240522 -42.48 11830 20250409 44.89 20950 -18.19 20250210 11830 44.89 20250409 29800 -42.48 20240522 11830 44.89 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
6 20250516 120901 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17220 2240 2 14.95 40857159330 2272248 2222.25 17230 19100 16930 19470 10490 14980 17980.94 0.15 0 -111311 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2111 637.78 3.20 12 18.53 27.00 5388.00 29800 20240522 -42.21 11830 20250409 45.56 20950 -17.80 20250210 11830 45.56 20250409 29800 -42.21 20240522 11830 45.56 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
7 20250516 110826 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17540 2560 2 17.09 35874412300 1989170 1945.40 17230 19100 16930 19470 10490 14980 18034.86 0.15 0 -99892 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2151 649.63 3.26 12 16.22 27.00 5388.00 29800 20240522 -41.14 11830 20250409 48.27 20950 -16.28 20250210 11830 48.27 20250409 29800 -41.14 20240522 11830 48.27 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
8 20250516 100851 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 17070 2090 2 13.95 30986291795 1707274 1669.71 17230 19100 16930 19470 10490 14980 18149.57 0.15 0 -94832 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2093 632.22 3.17 12 13.92 27.00 5388.00 29800 20240522 -42.72 11830 20250409 44.29 20950 -18.52 20250210 11830 44.29 20250409 29800 -42.72 20240522 11830 44.29 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
9 20250516 090904 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 18740 3760 2 25.10 13606220055 744023 727.65 17230 19100 17220 19470 10490 14980 18287.36 0.15 0 -49050 16473 15726 15243 14496 14013 15485 14255 61 4490 500 10780 10 1 12261742 2298 694.07 3.48 12 6.07 27.00 5388.00 29800 20240522 -37.11 11830 20250409 58.41 20950 -10.55 20250210 11830 58.41 20250409 29800 -37.11 20240522 11830 58.41 20250409 4.47 Y 270660 500 61 억 18012 N N 16430 N 00 N
10 20250515 161007 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 14980 -420 5 -2.73 1557444075 102250 100.96 15990 15990 14760 20000 10780 15400 15231.73 0.50 0 -27419 15833 15616 15223 15006 14613 15725 15115 61 4600 500 11080 10 1 12261742 1837 554.81 2.78 12 0.83 27.00 5388.00 29800 20240522 -49.73 11830 20250409 26.63 20950 -28.50 20250210 11830 26.63 20250409 29800 -49.73 20240522 11830 26.63 20250409 4.53 Y 270660 500 61 억 61335 N N 16430 N 00 N
11 20250515 151020 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 15000 -400 5 -2.60 1481248115 97170 95.94 15990 15990 14760 20000 10780 15400 15243.88 0.50 0 -25139 15833 15616 15223 15006 14613 15725 15115 61 4600 500 11080 10 1 12261742 1839 555.56 2.78 12 0.79 27.00 5388.00 29800 20240522 -49.66 11830 20250409 26.80 20950 -28.40 20250210 11830 26.80 20250409 29800 -49.66 20240522 11830 26.80 20250409 4.53 Y 270660 500 61 억 61335 N N 4113 N 00 N
12 20250515 141020 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 14930 -470 5 -3.05 1394208645 91323 90.17 15990 15990 14760 20000 10780 15400 15266.79 0.50 0 -25925 15833 15616 15223 15006 14613 15725 15115 61 4600 500 11080 10 1 12261742 1831 552.96 2.77 12 0.74 27.00 5388.00 29800 20240522 -49.90 11830 20250409 26.20 20950 -28.74 20250210 11830 26.20 20250409 29800 -49.90 20240522 11830 26.20 20250409 4.53 Y 270660 500 61 억 61335 N N 4113 N 00 N