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
396270/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
20250516,161012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,-400,5,-5.70,659586115,97899,225.80,7040,7090,6530,9120,4920,7020,6737.53,1.90,0,-26963,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1197,-5.78,13.59,12,0.54,-1145.00,487.00,16700,20241119,-60.36,5710,20250409,15.94,14930,-55.66,20250107,5710,15.94,20250409,16700,-60.36,20241119,5710,15.94,20250409,1.08,Y,396270,500,90 억,,343314,N,N,10443,N,00,N
20250516,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,-460,5,-6.55,631611770,93655,216.01,7040,7090,6530,9120,4920,7020,6744.03,1.90,0,-24184,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1187,-5.73,13.47,12,0.52,-1145.00,487.00,16700,20241119,-60.72,5710,20250409,14.89,14930,-56.06,20250107,5710,14.89,20250409,16700,-60.72,20241119,5710,14.89,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,141026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6690,-330,5,-4.70,475174470,70007,161.47,7040,7090,6660,9120,4920,7020,6787.53,1.90,0,-20427,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1210,-5.84,13.74,12,0.39,-1145.00,487.00,16700,20241119,-59.94,5710,20250409,17.16,14930,-55.19,20250107,5710,17.16,20250409,16700,-59.94,20241119,5710,17.16,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,131022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,-280,5,-3.99,366661580,53815,124.12,7040,7090,6720,9120,4920,7020,6813.37,1.90,0,-11380,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1219,-5.89,13.84,12,0.30,-1145.00,487.00,16700,20241119,-59.64,5710,20250409,18.04,14930,-54.86,20250107,5710,18.04,20250409,16700,-59.64,20241119,5710,18.04,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,121025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-270,5,-3.85,343136070,50325,116.07,7040,7090,6730,9120,4920,7020,6818.40,1.90,0,-10026,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1221,-5.90,13.86,12,0.28,-1145.00,487.00,16700,20241119,-59.58,5710,20250409,18.21,14930,-54.79,20250107,5710,18.21,20250409,16700,-59.58,20241119,5710,18.21,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,110945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-200,5,-2.85,252980320,37008,85.36,7040,7090,6770,9120,4920,7020,6835.83,1.90,0,-5051,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1234,-5.96,14.00,12,0.20,-1145.00,487.00,16700,20241119,-59.16,5710,20250409,19.44,14930,-54.32,20250107,5710,19.44,20250409,16700,-59.16,20241119,5710,19.44,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,101010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-210,5,-2.99,217630110,31815,73.38,7040,7090,6770,9120,4920,7020,6840.49,1.90,0,-2724,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1232,-5.95,13.98,12,0.18,-1145.00,487.00,16700,20241119,-59.22,5710,20250409,19.26,14930,-54.39,20250107,5710,19.26,20250409,16700,-59.22,20241119,5710,19.26,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250516,091030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-100,5,-1.42,19817700,2843,6.56,7040,7090,6910,9120,4920,7020,6970.70,1.90,0,-1668,7213,7116,7053,6956,6893,7085,6925,90,2100,500,4910,10,1,18088940,1252,-6.04,14.21,12,0.02,-1145.00,487.00,16700,20241119,-58.56,5710,20250409,21.19,14930,-53.65,20250107,5710,21.19,20250409,16700,-58.56,20241119,5710,21.19,20250409,1.08,Y,396270,500,90 억,,343314,N,N,4495,N,00,N
20250515,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-140,5,-1.96,304728255,43357,103.97,7130,7150,6990,9300,5020,7160,7028.35,1.99,0,-5044,7306,7232,7146,7072,6986,7190,7030,90,2140,500,5010,10,1,18088940,1270,-6.13,14.41,12,0.24,-1145.00,487.00,16700,20241119,-57.96,5710,20250409,22.94,14930,-52.98,20250107,5710,22.94,20250409,16700,-57.96,20241119,5710,22.94,20250409,1.07,Y,396270,500,90 억,,359234,N,N,4495,N,00,N
20250515,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-140,5,-1.96,293715265,41789,100.21,7130,7150,6990,9300,5020,7160,7028.53,1.99,0,-5033,7306,7232,7146,7072,6986,7190,7030,90,2140,500,5010,10,1,18088940,1270,-6.13,14.41,12,0.23,-1145.00,487.00,16700,20241119,-57.96,5710,20250409,22.94,14930,-52.98,20250107,5710,22.94,20250409,16700,-57.96,20241119,5710,22.94,20250409,1.07,Y,396270,500,90 억,,359234,N,N,1536,N,00,N
20250515,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-140,5,-1.96,234026085,33283,79.81,7130,7150,6990,9300,5020,7160,7031.40,1.99,0,-9217,7306,7232,7146,7072,6986,7190,7030,90,2140,500,5010,10,1,18088940,1270,-6.13,14.41,12,0.18,-1145.00,487.00,16700,20241119,-57.96,5710,20250409,22.94,14930,-52.98,20250107,5710,22.94,20250409,16700,-57.96,20241119,5710,22.94,20250409,1.07,Y,396270,500,90 억,,359234,N,N,1536,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 161012 57 100.00 KOSDAQ 전기·전자 N N N N N 6620 -400 5 -5.70 659586115 97899 225.80 7040 7090 6530 9120 4920 7020 6737.53 1.90 0 -26963 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1197 -5.78 13.59 12 0.54 -1145.00 487.00 16700 20241119 -60.36 5710 20250409 15.94 14930 -55.66 20250107 5710 15.94 20250409 16700 -60.36 20241119 5710 15.94 20250409 1.08 Y 396270 500 90 억 343314 N N 10443 N 00 N
3 20250516 151032 57 100.00 KOSDAQ 전기·전자 N N N N N 6560 -460 5 -6.55 631611770 93655 216.01 7040 7090 6530 9120 4920 7020 6744.03 1.90 0 -24184 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1187 -5.73 13.47 12 0.52 -1145.00 487.00 16700 20241119 -60.72 5710 20250409 14.89 14930 -56.06 20250107 5710 14.89 20250409 16700 -60.72 20241119 5710 14.89 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
4 20250516 141026 57 100.00 KOSDAQ 전기·전자 N N N N N 6690 -330 5 -4.70 475174470 70007 161.47 7040 7090 6660 9120 4920 7020 6787.53 1.90 0 -20427 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1210 -5.84 13.74 12 0.39 -1145.00 487.00 16700 20241119 -59.94 5710 20250409 17.16 14930 -55.19 20250107 5710 17.16 20250409 16700 -59.94 20241119 5710 17.16 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
5 20250516 131022 57 100.00 KOSDAQ 전기·전자 N N N N N 6740 -280 5 -3.99 366661580 53815 124.12 7040 7090 6720 9120 4920 7020 6813.37 1.90 0 -11380 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1219 -5.89 13.84 12 0.30 -1145.00 487.00 16700 20241119 -59.64 5710 20250409 18.04 14930 -54.86 20250107 5710 18.04 20250409 16700 -59.64 20241119 5710 18.04 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
6 20250516 121025 57 100.00 KOSDAQ 전기·전자 N N N N N 6750 -270 5 -3.85 343136070 50325 116.07 7040 7090 6730 9120 4920 7020 6818.40 1.90 0 -10026 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1221 -5.90 13.86 12 0.28 -1145.00 487.00 16700 20241119 -59.58 5710 20250409 18.21 14930 -54.79 20250107 5710 18.21 20250409 16700 -59.58 20241119 5710 18.21 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
7 20250516 110945 57 100.00 KOSDAQ 전기·전자 N N N N N 6820 -200 5 -2.85 252980320 37008 85.36 7040 7090 6770 9120 4920 7020 6835.83 1.90 0 -5051 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1234 -5.96 14.00 12 0.20 -1145.00 487.00 16700 20241119 -59.16 5710 20250409 19.44 14930 -54.32 20250107 5710 19.44 20250409 16700 -59.16 20241119 5710 19.44 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
8 20250516 101010 57 100.00 KOSDAQ 전기·전자 N N N N N 6810 -210 5 -2.99 217630110 31815 73.38 7040 7090 6770 9120 4920 7020 6840.49 1.90 0 -2724 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1232 -5.95 13.98 12 0.18 -1145.00 487.00 16700 20241119 -59.22 5710 20250409 19.26 14930 -54.39 20250107 5710 19.26 20250409 16700 -59.22 20241119 5710 19.26 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
9 20250516 091030 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -100 5 -1.42 19817700 2843 6.56 7040 7090 6910 9120 4920 7020 6970.70 1.90 0 -1668 7213 7116 7053 6956 6893 7085 6925 90 2100 500 4910 10 1 18088940 1252 -6.04 14.21 12 0.02 -1145.00 487.00 16700 20241119 -58.56 5710 20250409 21.19 14930 -53.65 20250107 5710 21.19 20250409 16700 -58.56 20241119 5710 21.19 20250409 1.08 Y 396270 500 90 억 343314 N N 4495 N 00 N
10 20250515 161144 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -140 5 -1.96 304728255 43357 103.97 7130 7150 6990 9300 5020 7160 7028.35 1.99 0 -5044 7306 7232 7146 7072 6986 7190 7030 90 2140 500 5010 10 1 18088940 1270 -6.13 14.41 12 0.24 -1145.00 487.00 16700 20241119 -57.96 5710 20250409 22.94 14930 -52.98 20250107 5710 22.94 20250409 16700 -57.96 20241119 5710 22.94 20250409 1.07 Y 396270 500 90 억 359234 N N 4495 N 00 N
11 20250515 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -140 5 -1.96 293715265 41789 100.21 7130 7150 6990 9300 5020 7160 7028.53 1.99 0 -5033 7306 7232 7146 7072 6986 7190 7030 90 2140 500 5010 10 1 18088940 1270 -6.13 14.41 12 0.23 -1145.00 487.00 16700 20241119 -57.96 5710 20250409 22.94 14930 -52.98 20250107 5710 22.94 20250409 16700 -57.96 20241119 5710 22.94 20250409 1.07 Y 396270 500 90 억 359234 N N 1536 N 00 N
12 20250515 141200 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -140 5 -1.96 234026085 33283 79.81 7130 7150 6990 9300 5020 7160 7031.40 1.99 0 -9217 7306 7232 7146 7072 6986 7190 7030 90 2140 500 5010 10 1 18088940 1270 -6.13 14.41 12 0.18 -1145.00 487.00 16700 20241119 -57.96 5710 20250409 22.94 14930 -52.98 20250107 5710 22.94 20250409 16700 -57.96 20241119 5710 22.94 20250409 1.07 Y 396270 500 90 억 359234 N N 1536 N 00 N