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
294630/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
20250516,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-115,5,-4.11,350651830,128628,164.04,2800,2830,2665,3640,1960,2800,2726.09,1.29,0,-55711,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,648,-16.17,8.19,12,0.53,-166.00,328.00,5920,20240516,-54.65,2500,20250407,7.40,4200,-36.07,20250107,2500,7.40,20250407,5920,-54.65,20240516,2500,7.40,20250407,0.04,Y,294630,500,120 억,,310368,N,N,11129,N,00,N
20250516,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-120,5,-4.29,324520590,118848,151.56,2800,2830,2680,3640,1960,2800,2730.55,1.29,0,-53781,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,647,-16.14,8.17,12,0.49,-166.00,328.00,5920,20240516,-54.73,2500,20250407,7.20,4200,-36.19,20250107,2500,7.20,20250407,5920,-54.73,20240516,2500,7.20,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-100,5,-3.57,285095415,104189,132.87,2800,2830,2695,3640,1960,2800,2736.33,1.29,0,-47532,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,652,-16.27,8.23,12,0.43,-166.00,328.00,5920,20240516,-54.39,2500,20250407,8.00,4200,-35.71,20250107,2500,8.00,20250407,5920,-54.39,20240516,2500,8.00,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,130915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-90,5,-3.21,228474150,83246,106.16,2800,2830,2705,3640,1960,2800,2744.57,1.29,0,-32609,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,654,-16.33,8.26,12,0.34,-166.00,328.00,5920,20240516,-54.22,2500,20250407,8.40,4200,-35.48,20250107,2500,8.40,20250407,5920,-54.22,20240516,2500,8.40,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,120920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-75,5,-2.68,170281610,61789,78.80,2800,2830,2720,3640,1960,2800,2755.86,1.29,0,-27420,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,658,-16.42,8.31,12,0.26,-166.00,328.00,5920,20240516,-53.97,2500,20250407,9.00,4200,-35.12,20250107,2500,9.00,20250407,5920,-53.97,20240516,2500,9.00,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,110842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-60,5,-2.14,139958375,50675,64.62,2800,2830,2735,3640,1960,2800,2761.88,1.29,0,-22912,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,662,-16.51,8.35,12,0.21,-166.00,328.00,5920,20240516,-53.72,2500,20250407,9.60,4200,-34.76,20250107,2500,9.60,20250407,5920,-53.72,20240516,2500,9.60,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,100907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-50,5,-1.79,111679135,40384,51.50,2800,2830,2745,3640,1960,2800,2765.43,1.29,0,-18868,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,664,-16.57,8.38,12,0.17,-166.00,328.00,5920,20240516,-53.55,2500,20250407,10.00,4200,-34.52,20250107,2500,10.00,20250407,5920,-53.55,20240516,2500,10.00,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250516,090922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-40,5,-1.43,12924520,4668,5.95,2800,2830,2750,3640,1960,2800,2768.75,1.29,0,-1070,2890,2845,2800,2755,2710,2822,2732,121,840,500,2070,5,1,24144099,666,-16.63,8.41,12,0.02,-166.00,328.00,5920,20240516,-53.38,2500,20250407,10.40,4200,-34.29,20250107,2500,10.40,20250407,5920,-53.38,20240516,2500,10.40,20250407,0.04,Y,294630,500,120 억,,310368,N,N,5090,N,00,N
20250515,161028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,-10,5,-0.36,216923027,77668,59.50,2810,2845,2755,3650,1970,2810,2792.95,1.34,0,-13418,2873,2841,2783,2751,2693,2857,2767,121,840,500,2070,5,1,24144099,676,-16.87,8.54,12,0.32,-166.00,328.00,5920,20240516,-52.70,2500,20250407,12.00,4200,-33.33,20250107,2500,12.00,20250407,5920,-52.70,20240516,2500,12.00,20250407,0.04,Y,294630,500,120 억,,323613,N,N,5090,N,00,N
20250515,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-25,5,-0.89,211007017,75548,57.88,2810,2845,2755,3650,1970,2810,2793.02,1.34,0,-12784,2873,2841,2783,2751,2693,2857,2767,121,840,500,2070,5,1,24144099,672,-16.78,8.49,12,0.31,-166.00,328.00,5920,20240516,-52.96,2500,20250407,11.40,4200,-33.69,20250107,2500,11.40,20250407,5920,-52.96,20240516,2500,11.40,20250407,0.04,Y,294630,500,120 억,,323613,N,N,11934,N,00,N
20250515,141041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,5,2,0.18,193291057,69180,53.00,2810,2845,2755,3650,1970,2810,2794.03,1.34,0,-12565,2873,2841,2783,2751,2693,2857,2767,121,840,500,2070,5,1,24144099,680,-16.96,8.58,12,0.29,-166.00,328.00,5920,20240516,-52.45,2500,20250407,12.60,4200,-32.98,20250107,2500,12.60,20250407,5920,-52.45,20240516,2500,12.60,20250407,0.04,Y,294630,500,120 억,,323613,N,N,11934,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 160906 57 100.00 KOSDAQ 전기·전자 N N N N N 2685 -115 5 -4.11 350651830 128628 164.04 2800 2830 2665 3640 1960 2800 2726.09 1.29 0 -55711 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 648 -16.17 8.19 12 0.53 -166.00 328.00 5920 20240516 -54.65 2500 20250407 7.40 4200 -36.07 20250107 2500 7.40 20250407 5920 -54.65 20240516 2500 7.40 20250407 0.04 Y 294630 500 120 억 310368 N N 11129 N 00 N
3 20250516 150923 57 100.00 KOSDAQ 전기·전자 N N N N N 2680 -120 5 -4.29 324520590 118848 151.56 2800 2830 2680 3640 1960 2800 2730.55 1.29 0 -53781 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 647 -16.14 8.17 12 0.49 -166.00 328.00 5920 20240516 -54.73 2500 20250407 7.20 4200 -36.19 20250107 2500 7.20 20250407 5920 -54.73 20240516 2500 7.20 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
4 20250516 140917 57 100.00 KOSDAQ 전기·전자 N N N N N 2700 -100 5 -3.57 285095415 104189 132.87 2800 2830 2695 3640 1960 2800 2736.33 1.29 0 -47532 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 652 -16.27 8.23 12 0.43 -166.00 328.00 5920 20240516 -54.39 2500 20250407 8.00 4200 -35.71 20250107 2500 8.00 20250407 5920 -54.39 20240516 2500 8.00 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
5 20250516 130915 57 100.00 KOSDAQ 전기·전자 N N N N N 2710 -90 5 -3.21 228474150 83246 106.16 2800 2830 2705 3640 1960 2800 2744.57 1.29 0 -32609 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 654 -16.33 8.26 12 0.34 -166.00 328.00 5920 20240516 -54.22 2500 20250407 8.40 4200 -35.48 20250107 2500 8.40 20250407 5920 -54.22 20240516 2500 8.40 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
6 20250516 120920 57 100.00 KOSDAQ 전기·전자 N N N N N 2725 -75 5 -2.68 170281610 61789 78.80 2800 2830 2720 3640 1960 2800 2755.86 1.29 0 -27420 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 658 -16.42 8.31 12 0.26 -166.00 328.00 5920 20240516 -53.97 2500 20250407 9.00 4200 -35.12 20250107 2500 9.00 20250407 5920 -53.97 20240516 2500 9.00 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
7 20250516 110842 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -60 5 -2.14 139958375 50675 64.62 2800 2830 2735 3640 1960 2800 2761.88 1.29 0 -22912 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 662 -16.51 8.35 12 0.21 -166.00 328.00 5920 20240516 -53.72 2500 20250407 9.60 4200 -34.76 20250107 2500 9.60 20250407 5920 -53.72 20240516 2500 9.60 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
8 20250516 100907 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 -50 5 -1.79 111679135 40384 51.50 2800 2830 2745 3640 1960 2800 2765.43 1.29 0 -18868 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 664 -16.57 8.38 12 0.17 -166.00 328.00 5920 20240516 -53.55 2500 20250407 10.00 4200 -34.52 20250107 2500 10.00 20250407 5920 -53.55 20240516 2500 10.00 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
9 20250516 090922 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 -40 5 -1.43 12924520 4668 5.95 2800 2830 2750 3640 1960 2800 2768.75 1.29 0 -1070 2890 2845 2800 2755 2710 2822 2732 121 840 500 2070 5 1 24144099 666 -16.63 8.41 12 0.02 -166.00 328.00 5920 20240516 -53.38 2500 20250407 10.40 4200 -34.29 20250107 2500 10.40 20250407 5920 -53.38 20240516 2500 10.40 20250407 0.04 Y 294630 500 120 억 310368 N N 5090 N 00 N
10 20250515 161028 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 -10 5 -0.36 216923027 77668 59.50 2810 2845 2755 3650 1970 2810 2792.95 1.34 0 -13418 2873 2841 2783 2751 2693 2857 2767 121 840 500 2070 5 1 24144099 676 -16.87 8.54 12 0.32 -166.00 328.00 5920 20240516 -52.70 2500 20250407 12.00 4200 -33.33 20250107 2500 12.00 20250407 5920 -52.70 20240516 2500 12.00 20250407 0.04 Y 294630 500 120 억 323613 N N 5090 N 00 N
11 20250515 151040 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -25 5 -0.89 211007017 75548 57.88 2810 2845 2755 3650 1970 2810 2793.02 1.34 0 -12784 2873 2841 2783 2751 2693 2857 2767 121 840 500 2070 5 1 24144099 672 -16.78 8.49 12 0.31 -166.00 328.00 5920 20240516 -52.96 2500 20250407 11.40 4200 -33.69 20250107 2500 11.40 20250407 5920 -52.96 20240516 2500 11.40 20250407 0.04 Y 294630 500 120 억 323613 N N 11934 N 00 N
12 20250515 141041 57 100.00 KOSDAQ 전기·전자 N N N N N 2815 5 2 0.18 193291057 69180 53.00 2810 2845 2755 3650 1970 2810 2794.03 1.34 0 -12565 2873 2841 2783 2751 2693 2857 2767 121 840 500 2070 5 1 24144099 680 -16.96 8.58 12 0.29 -166.00 328.00 5920 20240516 -52.45 2500 20250407 12.60 4200 -32.98 20250107 2500 12.60 20250407 5920 -52.45 20240516 2500 12.60 20250407 0.04 Y 294630 500 120 억 323613 N N 11934 N 00 N