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
290740/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,5500,-80,5,-1.43,11520870,2099,35.07,5580,5580,5450,7250,3910,5580,5488.74,0.38,0,94,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,554,37.16,0.73,12,0.02,148.00,7556.00,8480,20240517,-35.14,4565,20241209,20.48,6580,-16.41,20250306,4950,11.11,20250106,8480,-35.14,20240517,4565,20.48,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,150920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-50,5,-0.90,11135870,2029,33.90,5580,5580,5450,7250,3910,5580,5488.35,0.38,0,54,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,557,37.36,0.73,12,0.02,148.00,7556.00,8480,20240517,-34.79,4565,20241209,21.14,6580,-15.96,20250306,4950,11.72,20250106,8480,-34.79,20240517,4565,21.14,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-100,5,-1.79,10527445,1918,32.05,5580,5580,5450,7250,3910,5580,5488.76,0.38,0,148,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,552,37.03,0.73,12,0.02,148.00,7556.00,8480,20240517,-35.38,4565,20241209,20.04,6580,-16.72,20250306,4950,10.71,20250106,8480,-35.38,20240517,4565,20.04,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,130913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5475,-105,5,-1.88,9941585,1811,30.26,5580,5580,5450,7250,3910,5580,5489.56,0.38,0,155,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,551,36.99,0.72,12,0.02,148.00,7556.00,8480,20240517,-35.44,4565,20241209,19.93,6580,-16.79,20250306,4950,10.61,20250106,8480,-35.44,20240517,4565,19.93,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,120917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,-100,5,-1.79,8610795,1568,26.20,5580,5580,5450,7250,3910,5580,5491.58,0.38,0,215,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,552,37.03,0.73,12,0.02,148.00,7556.00,8480,20240517,-35.38,4565,20241209,20.04,6580,-16.72,20250306,4950,10.71,20250106,8480,-35.38,20240517,4565,20.04,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,110839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,0,3,0.00,267285,48,0.80,5580,5580,5565,7250,3910,5580,5568.44,0.38,0,-10,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,100905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,0,3,0.00,239415,43,0.72,5580,5580,5565,7250,3910,5580,5567.79,0.38,0,-8,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250516,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,0,3,0.00,39060,7,0.12,5580,5580,5580,7250,3910,5580,5580.00,0.38,0,-7,5833,5706,5623,5496,5413,5665,5455,50,1670,500,3900,10,1,10065011,562,37.70,0.74,12,0.00,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38320,N,N,1,N,00,N
20250515,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-140,5,-2.45,33696060,5985,114.04,5660,5750,5540,7430,4010,5720,5630.09,0.38,0,1076,5953,5836,5653,5536,5353,5895,5595,50,1710,500,4000,10,1,10065011,562,37.70,0.74,12,0.06,148.00,7556.00,8480,20240517,-34.20,4565,20241209,22.23,6580,-15.20,20250306,4950,12.73,20250106,8480,-34.20,20240517,4565,22.23,20241209,0.66,Y,290740,500,50 억,,38274,N,N,1,N,00,N
20250515,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-120,5,-2.10,30463130,5406,103.01,5660,5750,5540,7430,4010,5720,5635.06,0.38,0,1244,5953,5836,5653,5536,5353,5895,5595,50,1710,500,4000,10,1,10065011,564,37.84,0.74,12,0.05,148.00,7556.00,8480,20240517,-33.96,4565,20241209,22.67,6580,-14.89,20250306,4950,13.13,20250106,8480,-33.96,20240517,4565,22.67,20241209,0.66,Y,290740,500,50 억,,38274,N,N,75,N,00,N
20250515,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-130,5,-2.27,29679270,5266,100.34,5660,5750,5540,7430,4010,5720,5636.02,0.38,0,1350,5953,5836,5653,5536,5353,5895,5595,50,1710,500,4000,10,1,10065011,563,37.77,0.74,12,0.05,148.00,7556.00,8480,20240517,-34.08,4565,20241209,22.45,6580,-15.05,20250306,4950,12.93,20250106,8480,-34.08,20240517,4565,22.45,20241209,0.66,Y,290740,500,50 억,,38274,N,N,75,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 5500 -80 5 -1.43 11520870 2099 35.07 5580 5580 5450 7250 3910 5580 5488.74 0.38 0 94 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 554 37.16 0.73 12 0.02 148.00 7556.00 8480 20240517 -35.14 4565 20241209 20.48 6580 -16.41 20250306 4950 11.11 20250106 8480 -35.14 20240517 4565 20.48 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
3 20250516 150920 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -50 5 -0.90 11135870 2029 33.90 5580 5580 5450 7250 3910 5580 5488.35 0.38 0 54 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 557 37.36 0.73 12 0.02 148.00 7556.00 8480 20240517 -34.79 4565 20241209 21.14 6580 -15.96 20250306 4950 11.72 20250106 8480 -34.79 20240517 4565 21.14 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
4 20250516 140915 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -100 5 -1.79 10527445 1918 32.05 5580 5580 5450 7250 3910 5580 5488.76 0.38 0 148 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 552 37.03 0.73 12 0.02 148.00 7556.00 8480 20240517 -35.38 4565 20241209 20.04 6580 -16.72 20250306 4950 10.71 20250106 8480 -35.38 20240517 4565 20.04 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
5 20250516 130913 57 100.00 KOSDAQ 전기·전자 N N N N N 5475 -105 5 -1.88 9941585 1811 30.26 5580 5580 5450 7250 3910 5580 5489.56 0.38 0 155 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 551 36.99 0.72 12 0.02 148.00 7556.00 8480 20240517 -35.44 4565 20241209 19.93 6580 -16.79 20250306 4950 10.61 20250106 8480 -35.44 20240517 4565 19.93 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
6 20250516 120917 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 -100 5 -1.79 8610795 1568 26.20 5580 5580 5450 7250 3910 5580 5491.58 0.38 0 215 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 552 37.03 0.73 12 0.02 148.00 7556.00 8480 20240517 -35.38 4565 20241209 20.04 6580 -16.72 20250306 4950 10.71 20250106 8480 -35.38 20240517 4565 20.04 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
7 20250516 110839 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 0 3 0.00 267285 48 0.80 5580 5580 5565 7250 3910 5580 5568.44 0.38 0 -10 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 562 37.70 0.74 12 0.00 148.00 7556.00 8480 20240517 -34.20 4565 20241209 22.23 6580 -15.20 20250306 4950 12.73 20250106 8480 -34.20 20240517 4565 22.23 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
8 20250516 100905 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 0 3 0.00 239415 43 0.72 5580 5580 5565 7250 3910 5580 5567.79 0.38 0 -8 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 562 37.70 0.74 12 0.00 148.00 7556.00 8480 20240517 -34.20 4565 20241209 22.23 6580 -15.20 20250306 4950 12.73 20250106 8480 -34.20 20240517 4565 22.23 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
9 20250516 090919 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 0 3 0.00 39060 7 0.12 5580 5580 5580 7250 3910 5580 5580.00 0.38 0 -7 5833 5706 5623 5496 5413 5665 5455 50 1670 500 3900 10 1 10065011 562 37.70 0.74 12 0.00 148.00 7556.00 8480 20240517 -34.20 4565 20241209 22.23 6580 -15.20 20250306 4950 12.73 20250106 8480 -34.20 20240517 4565 22.23 20241209 0.66 Y 290740 500 50 억 38320 N N 1 N 00 N
10 20250515 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 5580 -140 5 -2.45 33696060 5985 114.04 5660 5750 5540 7430 4010 5720 5630.09 0.38 0 1076 5953 5836 5653 5536 5353 5895 5595 50 1710 500 4000 10 1 10065011 562 37.70 0.74 12 0.06 148.00 7556.00 8480 20240517 -34.20 4565 20241209 22.23 6580 -15.20 20250306 4950 12.73 20250106 8480 -34.20 20240517 4565 22.23 20241209 0.66 Y 290740 500 50 억 38274 N N 1 N 00 N
11 20250515 151037 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 -120 5 -2.10 30463130 5406 103.01 5660 5750 5540 7430 4010 5720 5635.06 0.38 0 1244 5953 5836 5653 5536 5353 5895 5595 50 1710 500 4000 10 1 10065011 564 37.84 0.74 12 0.05 148.00 7556.00 8480 20240517 -33.96 4565 20241209 22.67 6580 -14.89 20250306 4950 13.13 20250106 8480 -33.96 20240517 4565 22.67 20241209 0.66 Y 290740 500 50 억 38274 N N 75 N 00 N
12 20250515 141038 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -130 5 -2.27 29679270 5266 100.34 5660 5750 5540 7430 4010 5720 5636.02 0.38 0 1350 5953 5836 5653 5536 5353 5895 5595 50 1710 500 4000 10 1 10065011 563 37.77 0.74 12 0.05 148.00 7556.00 8480 20240517 -34.08 4565 20241209 22.45 6580 -15.05 20250306 4950 12.93 20250106 8480 -34.08 20240517 4565 22.45 20241209 0.66 Y 290740 500 50 억 38274 N N 75 N 00 N