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
290690/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
20250516,160903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,-10,5,-0.28,421807469,117024,87.10,3630,3655,3570,4725,2545,3635,3604.45,0.17,0,-3503,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1758,-3.83,2.21,12,0.24,-946.00,1643.00,14840,20240514,-75.57,2405,20250218,50.73,8800,-58.81,20250102,2405,50.73,20250218,14100,-74.29,20240816,2405,50.73,20250218,0.09,Y,290690,500,242 억,,82413,N,N,1056,N,00,N
20250516,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-40,5,-1.10,405536559,112521,83.75,3630,3655,3570,4725,2545,3635,3604.10,0.17,0,-3248,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1744,-3.80,2.19,12,0.23,-946.00,1643.00,14840,20240514,-75.77,2405,20250218,49.48,8800,-59.15,20250102,2405,49.48,20250218,14100,-74.50,20240816,2405,49.48,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,140914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-15,5,-0.41,313904754,87083,64.82,3630,3655,3570,4725,2545,3635,3604.66,0.17,0,-6182,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1756,-3.83,2.20,12,0.18,-946.00,1643.00,14840,20240514,-75.61,2405,20250218,50.52,8800,-58.86,20250102,2405,50.52,20250218,14100,-74.33,20240816,2405,50.52,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,130912,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3615,-20,5,-0.55,284868824,79069,58.85,3630,3655,3570,4725,2545,3635,3602.79,0.17,0,-6347,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1753,-3.82,2.20,12,0.16,-946.00,1643.00,14840,20240514,-75.64,2405,20250218,50.31,8800,-58.92,20250102,2405,50.31,20250218,14100,-74.36,20240816,2405,50.31,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-15,5,-0.41,264845419,73528,54.73,3630,3655,3570,4725,2545,3635,3601.97,0.17,0,-6534,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1756,-3.83,2.20,12,0.15,-946.00,1643.00,14840,20240514,-75.61,2405,20250218,50.52,8800,-58.86,20250102,2405,50.52,20250218,14100,-74.33,20240816,2405,50.52,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,110839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-15,5,-0.41,226097424,62827,46.76,3630,3655,3570,4725,2545,3635,3598.73,0.17,0,-9287,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1756,-3.83,2.20,12,0.13,-946.00,1643.00,14840,20240514,-75.61,2405,20250218,50.52,8800,-58.86,20250102,2405,50.52,20250218,14100,-74.33,20240816,2405,50.52,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-35,5,-0.96,160431770,44690,33.26,3630,3635,3570,4725,2545,3635,3589.88,0.17,0,-13101,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1746,-3.81,2.19,12,0.09,-946.00,1643.00,14840,20240514,-75.74,2405,20250218,49.69,8800,-59.09,20250102,2405,49.69,20250218,14100,-74.47,20240816,2405,49.69,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250516,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-40,5,-1.10,38322975,10640,7.92,3630,3635,3580,4725,2545,3635,3601.78,0.17,0,-3535,3711,3672,3636,3597,3561,3655,3580,242,1090,500,2250,5,1,48498743,1744,-3.80,2.19,12,0.02,-946.00,1643.00,14840,20240514,-75.77,2405,20250218,49.48,8800,-59.15,20250102,2405,49.48,20250218,14100,-74.50,20240816,2405,49.48,20250218,0.09,Y,290690,500,242 억,,82413,N,N,8,N,00,N
20250515,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3635,-10,5,-0.27,486419671,134356,28.71,3675,3675,3600,4735,2555,3645,3620.38,0.20,0,-13033,3998,3821,3693,3516,3388,3757,3452,242,1090,500,2250,5,1,48498743,1763,-3.84,2.21,12,0.28,-946.00,1643.00,14990,20240502,-75.75,2405,20250218,51.14,8800,-58.69,20250102,2405,51.14,20250218,14100,-74.22,20240816,2405,51.14,20250218,0.09,Y,290690,500,242 억,,98332,N,N,8,N,00,N
20250515,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3605,-40,5,-1.10,481435861,132980,28.42,3675,3675,3600,4735,2555,3645,3620.36,0.20,0,-12704,3998,3821,3693,3516,3388,3757,3452,242,1090,500,2250,5,1,48498743,1748,-3.81,2.19,12,0.27,-946.00,1643.00,14990,20240502,-75.95,2405,20250218,49.90,8800,-59.03,20250102,2405,49.90,20250218,14100,-74.43,20240816,2405,49.90,20250218,0.09,Y,290690,500,242 억,,98332,N,N,14,N,00,N
20250515,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3630,-15,5,-0.41,398266341,109940,23.50,3675,3675,3600,4735,2555,3645,3622.58,0.20,0,-15086,3998,3821,3693,3516,3388,3757,3452,242,1090,500,2250,5,1,48498743,1761,-3.84,2.21,12,0.23,-946.00,1643.00,14990,20240502,-75.78,2405,20250218,50.94,8800,-58.75,20250102,2405,50.94,20250218,14100,-74.26,20240816,2405,50.94,20250218,0.09,Y,290690,500,242 억,,98332,N,N,14,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 160903 57 100.00 KOSDAQ 전기·전자 N N N N N 3625 -10 5 -0.28 421807469 117024 87.10 3630 3655 3570 4725 2545 3635 3604.45 0.17 0 -3503 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1758 -3.83 2.21 12 0.24 -946.00 1643.00 14840 20240514 -75.57 2405 20250218 50.73 8800 -58.81 20250102 2405 50.73 20250218 14100 -74.29 20240816 2405 50.73 20250218 0.09 Y 290690 500 242 억 82413 N N 1056 N 00 N
3 20250516 150919 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -40 5 -1.10 405536559 112521 83.75 3630 3655 3570 4725 2545 3635 3604.10 0.17 0 -3248 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1744 -3.80 2.19 12 0.23 -946.00 1643.00 14840 20240514 -75.77 2405 20250218 49.48 8800 -59.15 20250102 2405 49.48 20250218 14100 -74.50 20240816 2405 49.48 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
4 20250516 140914 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -15 5 -0.41 313904754 87083 64.82 3630 3655 3570 4725 2545 3635 3604.66 0.17 0 -6182 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1756 -3.83 2.20 12 0.18 -946.00 1643.00 14840 20240514 -75.61 2405 20250218 50.52 8800 -58.86 20250102 2405 50.52 20250218 14100 -74.33 20240816 2405 50.52 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
5 20250516 130912 57 100.00 KOSDAQ 전기·전자 N N N N N 3615 -20 5 -0.55 284868824 79069 58.85 3630 3655 3570 4725 2545 3635 3602.79 0.17 0 -6347 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1753 -3.82 2.20 12 0.16 -946.00 1643.00 14840 20240514 -75.64 2405 20250218 50.31 8800 -58.92 20250102 2405 50.31 20250218 14100 -74.36 20240816 2405 50.31 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
6 20250516 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -15 5 -0.41 264845419 73528 54.73 3630 3655 3570 4725 2545 3635 3601.97 0.17 0 -6534 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1756 -3.83 2.20 12 0.15 -946.00 1643.00 14840 20240514 -75.61 2405 20250218 50.52 8800 -58.86 20250102 2405 50.52 20250218 14100 -74.33 20240816 2405 50.52 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
7 20250516 110839 57 100.00 KOSDAQ 전기·전자 N N N N N 3620 -15 5 -0.41 226097424 62827 46.76 3630 3655 3570 4725 2545 3635 3598.73 0.17 0 -9287 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1756 -3.83 2.20 12 0.13 -946.00 1643.00 14840 20240514 -75.61 2405 20250218 50.52 8800 -58.86 20250102 2405 50.52 20250218 14100 -74.33 20240816 2405 50.52 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
8 20250516 100904 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -35 5 -0.96 160431770 44690 33.26 3630 3635 3570 4725 2545 3635 3589.88 0.17 0 -13101 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1746 -3.81 2.19 12 0.09 -946.00 1643.00 14840 20240514 -75.74 2405 20250218 49.69 8800 -59.09 20250102 2405 49.69 20250218 14100 -74.47 20240816 2405 49.69 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
9 20250516 090919 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -40 5 -1.10 38322975 10640 7.92 3630 3635 3580 4725 2545 3635 3601.78 0.17 0 -3535 3711 3672 3636 3597 3561 3655 3580 242 1090 500 2250 5 1 48498743 1744 -3.80 2.19 12 0.02 -946.00 1643.00 14840 20240514 -75.77 2405 20250218 49.48 8800 -59.15 20250102 2405 49.48 20250218 14100 -74.50 20240816 2405 49.48 20250218 0.09 Y 290690 500 242 억 82413 N N 8 N 00 N
10 20250515 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 3635 -10 5 -0.27 486419671 134356 28.71 3675 3675 3600 4735 2555 3645 3620.38 0.20 0 -13033 3998 3821 3693 3516 3388 3757 3452 242 1090 500 2250 5 1 48498743 1763 -3.84 2.21 12 0.28 -946.00 1643.00 14990 20240502 -75.75 2405 20250218 51.14 8800 -58.69 20250102 2405 51.14 20250218 14100 -74.22 20240816 2405 51.14 20250218 0.09 Y 290690 500 242 억 98332 N N 8 N 00 N
11 20250515 151036 57 100.00 KOSDAQ 전기·전자 N N N N N 3605 -40 5 -1.10 481435861 132980 28.42 3675 3675 3600 4735 2555 3645 3620.36 0.20 0 -12704 3998 3821 3693 3516 3388 3757 3452 242 1090 500 2250 5 1 48498743 1748 -3.81 2.19 12 0.27 -946.00 1643.00 14990 20240502 -75.95 2405 20250218 49.90 8800 -59.03 20250102 2405 49.90 20250218 14100 -74.43 20240816 2405 49.90 20250218 0.09 Y 290690 500 242 억 98332 N N 14 N 00 N
12 20250515 141037 57 100.00 KOSDAQ 전기·전자 N N N N N 3630 -15 5 -0.41 398266341 109940 23.50 3675 3675 3600 4735 2555 3645 3622.58 0.20 0 -15086 3998 3821 3693 3516 3388 3757 3452 242 1090 500 2250 5 1 48498743 1761 -3.84 2.21 12 0.23 -946.00 1643.00 14990 20240502 -75.78 2405 20250218 50.94 8800 -58.75 20250102 2405 50.94 20250218 14100 -74.26 20240816 2405 50.94 20250218 0.09 Y 290690 500 242 억 98332 N N 14 N 00 N