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
388790/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
20250516,161008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-40,5,-1.54,263398750,103451,76.76,2570,2595,2535,3365,1815,2590,2546.12,2.38,0,-13281,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,780,-20.40,3.62,12,0.34,-125.00,704.00,5270,20240627,-51.61,2020,20250409,26.24,3395,-24.89,20250110,2020,26.24,20250409,5270,-51.61,20240627,2020,26.24,20250409,2.33,Y,388790,100,30 억,,728928,N,N,4628,N,00,N
20250516,151028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-40,5,-1.54,248530285,97609,72.42,2570,2595,2535,3365,1815,2590,2546.18,2.38,0,-11642,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,780,-20.40,3.62,12,0.32,-125.00,704.00,5270,20240627,-51.61,2020,20250409,26.24,3395,-24.89,20250110,2020,26.24,20250409,5270,-51.61,20240627,2020,26.24,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-50,5,-1.93,188948010,74136,55.01,2570,2595,2535,3365,1815,2590,2548.67,2.38,0,-16946,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,777,-20.32,3.61,12,0.24,-125.00,704.00,5270,20240627,-51.80,2020,20250409,25.74,3395,-25.18,20250110,2020,25.74,20250409,5270,-51.80,20240627,2020,25.74,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,131018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-40,5,-1.54,157105385,61624,45.72,2570,2595,2535,3365,1815,2590,2549.42,2.38,0,-16500,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,780,-20.40,3.62,12,0.20,-125.00,704.00,5270,20240627,-51.61,2020,20250409,26.24,3395,-24.89,20250110,2020,26.24,20250409,5270,-51.61,20240627,2020,26.24,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,121021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,-45,5,-1.74,144497400,56664,42.04,2570,2595,2535,3365,1815,2590,2550.07,2.38,0,-16376,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,779,-20.36,3.62,12,0.19,-125.00,704.00,5270,20240627,-51.71,2020,20250409,25.99,3395,-25.04,20250110,2020,25.99,20250409,5270,-51.71,20240627,2020,25.99,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,110941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2550,-40,5,-1.54,131232320,51442,38.17,2570,2595,2535,3365,1815,2590,2551.07,2.38,0,-13809,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,780,-20.40,3.62,12,0.17,-125.00,704.00,5270,20240627,-51.61,2020,20250409,26.24,3395,-24.89,20250110,2020,26.24,20250409,5270,-51.61,20240627,2020,26.24,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,101006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,-50,5,-1.93,121090845,47445,35.20,2570,2595,2535,3365,1815,2590,2552.24,2.38,0,-13472,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,777,-20.32,3.61,12,0.16,-125.00,704.00,5270,20240627,-51.80,2020,20250409,25.74,3395,-25.18,20250110,2020,25.74,20250409,5270,-51.80,20240627,2020,25.74,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250516,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-30,5,-1.16,10419355,4055,3.01,2570,2595,2545,3365,1815,2590,2569.51,2.38,0,-1274,2686,2637,2611,2562,2536,2625,2550,31,775,100,1600,5,1,30590343,783,-20.48,3.64,12,0.01,-125.00,704.00,5270,20240627,-51.42,2020,20250409,26.73,3395,-24.59,20250110,2020,26.73,20250409,5270,-51.42,20240627,2020,26.73,20250409,2.33,Y,388790,100,30 억,,728928,N,N,7421,N,00,N
20250515,161140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-55,5,-2.08,349919200,133894,154.61,2645,2660,2585,3435,1855,2645,2613.43,2.43,0,-13622,2721,2682,2641,2602,2561,2662,2582,31,790,100,1630,5,1,30590343,792,-20.72,3.68,12,0.44,-125.00,704.00,5270,20240627,-50.85,2020,20250409,28.22,3395,-23.71,20250110,2020,28.22,20250409,5270,-50.85,20240627,2020,28.22,20250409,2.33,Y,388790,100,30 억,,742550,N,N,7421,N,00,N
20250515,151155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-45,5,-1.70,339223290,129768,149.85,2645,2660,2585,3435,1855,2645,2614.08,2.43,0,-13741,2721,2682,2641,2602,2561,2662,2582,31,790,100,1630,5,1,30590343,795,-20.80,3.69,12,0.42,-125.00,704.00,5270,20240627,-50.66,2020,20250409,28.71,3395,-23.42,20250110,2020,28.71,20250409,5270,-50.66,20240627,2020,28.71,20250409,2.33,Y,388790,100,30 억,,742550,N,N,3161,N,00,N
20250515,141155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,-55,5,-2.08,180378360,69297,80.02,2645,2660,2585,3435,1855,2645,2602.98,2.43,0,-12476,2721,2682,2641,2602,2561,2662,2582,31,790,100,1630,5,1,30590343,792,-20.72,3.68,12,0.23,-125.00,704.00,5270,20240627,-50.85,2020,20250409,28.22,3395,-23.71,20250110,2020,28.22,20250409,5270,-50.85,20240627,2020,28.22,20250409,2.33,Y,388790,100,30 억,,742550,N,N,3161,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 161008 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -40 5 -1.54 263398750 103451 76.76 2570 2595 2535 3365 1815 2590 2546.12 2.38 0 -13281 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 780 -20.40 3.62 12 0.34 -125.00 704.00 5270 20240627 -51.61 2020 20250409 26.24 3395 -24.89 20250110 2020 26.24 20250409 5270 -51.61 20240627 2020 26.24 20250409 2.33 Y 388790 100 30 억 728928 N N 4628 N 00 N
3 20250516 151028 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -40 5 -1.54 248530285 97609 72.42 2570 2595 2535 3365 1815 2590 2546.18 2.38 0 -11642 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 780 -20.40 3.62 12 0.32 -125.00 704.00 5270 20240627 -51.61 2020 20250409 26.24 3395 -24.89 20250110 2020 26.24 20250409 5270 -51.61 20240627 2020 26.24 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
4 20250516 141022 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 -50 5 -1.93 188948010 74136 55.01 2570 2595 2535 3365 1815 2590 2548.67 2.38 0 -16946 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 777 -20.32 3.61 12 0.24 -125.00 704.00 5270 20240627 -51.80 2020 20250409 25.74 3395 -25.18 20250110 2020 25.74 20250409 5270 -51.80 20240627 2020 25.74 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
5 20250516 131018 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -40 5 -1.54 157105385 61624 45.72 2570 2595 2535 3365 1815 2590 2549.42 2.38 0 -16500 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 780 -20.40 3.62 12 0.20 -125.00 704.00 5270 20240627 -51.61 2020 20250409 26.24 3395 -24.89 20250110 2020 26.24 20250409 5270 -51.61 20240627 2020 26.24 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
6 20250516 121021 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 -45 5 -1.74 144497400 56664 42.04 2570 2595 2535 3365 1815 2590 2550.07 2.38 0 -16376 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 779 -20.36 3.62 12 0.19 -125.00 704.00 5270 20240627 -51.71 2020 20250409 25.99 3395 -25.04 20250110 2020 25.99 20250409 5270 -51.71 20240627 2020 25.99 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
7 20250516 110941 57 100.00 KOSDAQ 전기·전자 N N N N N 2550 -40 5 -1.54 131232320 51442 38.17 2570 2595 2535 3365 1815 2590 2551.07 2.38 0 -13809 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 780 -20.40 3.62 12 0.17 -125.00 704.00 5270 20240627 -51.61 2020 20250409 26.24 3395 -24.89 20250110 2020 26.24 20250409 5270 -51.61 20240627 2020 26.24 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
8 20250516 101006 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 -50 5 -1.93 121090845 47445 35.20 2570 2595 2535 3365 1815 2590 2552.24 2.38 0 -13472 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 777 -20.32 3.61 12 0.16 -125.00 704.00 5270 20240627 -51.80 2020 20250409 25.74 3395 -25.18 20250110 2020 25.74 20250409 5270 -51.80 20240627 2020 25.74 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
9 20250516 091026 57 100.00 KOSDAQ 전기·전자 N N N N N 2560 -30 5 -1.16 10419355 4055 3.01 2570 2595 2545 3365 1815 2590 2569.51 2.38 0 -1274 2686 2637 2611 2562 2536 2625 2550 31 775 100 1600 5 1 30590343 783 -20.48 3.64 12 0.01 -125.00 704.00 5270 20240627 -51.42 2020 20250409 26.73 3395 -24.59 20250110 2020 26.73 20250409 5270 -51.42 20240627 2020 26.73 20250409 2.33 Y 388790 100 30 억 728928 N N 7421 N 00 N
10 20250515 161140 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -55 5 -2.08 349919200 133894 154.61 2645 2660 2585 3435 1855 2645 2613.43 2.43 0 -13622 2721 2682 2641 2602 2561 2662 2582 31 790 100 1630 5 1 30590343 792 -20.72 3.68 12 0.44 -125.00 704.00 5270 20240627 -50.85 2020 20250409 28.22 3395 -23.71 20250110 2020 28.22 20250409 5270 -50.85 20240627 2020 28.22 20250409 2.33 Y 388790 100 30 억 742550 N N 7421 N 00 N
11 20250515 151155 57 100.00 KOSDAQ 전기·전자 N N N N N 2600 -45 5 -1.70 339223290 129768 149.85 2645 2660 2585 3435 1855 2645 2614.08 2.43 0 -13741 2721 2682 2641 2602 2561 2662 2582 31 790 100 1630 5 1 30590343 795 -20.80 3.69 12 0.42 -125.00 704.00 5270 20240627 -50.66 2020 20250409 28.71 3395 -23.42 20250110 2020 28.71 20250409 5270 -50.66 20240627 2020 28.71 20250409 2.33 Y 388790 100 30 억 742550 N N 3161 N 00 N
12 20250515 141155 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 -55 5 -2.08 180378360 69297 80.02 2645 2660 2585 3435 1855 2645 2602.98 2.43 0 -12476 2721 2682 2641 2602 2561 2662 2582 31 790 100 1630 5 1 30590343 792 -20.72 3.68 12 0.23 -125.00 704.00 5270 20240627 -50.85 2020 20250409 28.22 3395 -23.71 20250110 2020 28.22 20250409 5270 -50.85 20240627 2020 28.22 20250409 2.33 Y 388790 100 30 억 742550 N N 3161 N 00 N