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
027040/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
20250516,160323,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,209,-39,5,-15.73,2045800304,9215015,173.83,231,239,209,322,174,248,222.01,0.60,0,-300831,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,145,-5.36,0.97,12,13.24,-39.00,216.00,363,20240829,-42.42,173,20241209,20.81,315,-33.65,20250110,179,16.76,20250409,388,-46.13,20240829,185,12.97,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,150326,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,211,-37,5,-14.92,1972781142,8866300,167.25,231,239,209,322,174,248,222.50,0.60,0,-294504,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,147,-5.41,0.98,12,12.74,-39.00,216.00,363,20240829,-41.87,173,20241209,21.97,315,-33.02,20250110,179,17.88,20250409,388,-45.62,20240829,185,14.05,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,140325,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,212,-36,5,-14.52,1944505768,8732355,164.73,231,239,209,322,174,248,222.68,0.60,0,-288240,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,148,-5.44,0.98,12,12.55,-39.00,216.00,363,20240829,-41.60,173,20241209,22.54,315,-32.70,20250110,179,18.44,20250409,388,-45.36,20240829,185,14.59,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,130324,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,-34,5,-13.71,1838806957,8235897,155.36,231,239,209,322,174,248,223.27,0.60,0,-276243,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,149,-5.49,0.99,12,11.84,-39.00,216.00,363,20240829,-41.05,173,20241209,23.70,315,-32.06,20250110,179,19.55,20250409,388,-44.85,20240829,185,15.68,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,120323,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,211,-37,5,-14.92,1679280224,7499812,141.48,231,239,209,322,174,248,223.91,0.60,0,-225870,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,147,-5.41,0.98,12,10.78,-39.00,216.00,363,20240829,-41.87,173,20241209,21.97,315,-33.02,20250110,179,17.88,20250409,388,-45.62,20240829,185,14.05,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,110314,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,213,-35,5,-14.11,1605425044,7149971,134.88,231,239,210,322,174,248,224.54,0.60,0,-223659,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,148,-5.46,0.99,12,10.27,-39.00,216.00,363,20240829,-41.32,173,20241209,23.12,315,-32.38,20250110,179,18.99,20250409,388,-45.10,20240829,185,15.14,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,100327,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,216,-32,5,-12.90,1458532100,6460944,121.88,231,239,213,322,174,248,225.75,0.60,0,-206454,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,150,-5.54,1.00,12,9.28,-39.00,216.00,363,20240829,-40.50,173,20241209,24.86,315,-31.43,20250110,179,20.67,20250409,388,-44.33,20240829,185,16.76,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250516,090325,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,222,-26,5,-10.48,635324209,2792451,52.68,231,239,214,322,174,248,227.51,0.60,0,-138647,286,267,229,210,172,276,219,70,74,100,0,1,1,69588847,154,-5.69,1.03,12,4.01,-39.00,216.00,363,20240829,-38.84,173,20241209,28.32,315,-29.52,20250110,179,24.02,20250409,388,-42.78,20240829,185,20.00,20241209,0.00,Y,027040,100,69 억,,419288,N,N,0,N,00,N
20250515,160345,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,57,1,29.84,1294276588,5300248,0.00,191,248,191,248,134,191,244.19,0.63,0,87970,204,204,204,204,204,204,204,70,57,100,0,1,1,69588847,173,-6.36,1.15,12,7.62,-39.00,216.00,388,20240829,-36.08,185,20241209,34.05,337,-26.41,20250110,191,29.84,20250515,388,-36.08,20240829,185,34.05,20241209,0.00,Y,027040,100,69 억,,436111,N,N,0,N,00,N
20250515,150348,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,57,1,29.84,1286533036,5269024,0.00,191,248,191,248,134,191,244.17,0.63,0,87970,204,204,204,204,204,204,204,70,57,100,0,1,1,69588847,173,-6.36,1.15,12,7.57,-39.00,216.00,388,20240829,-36.08,185,20241209,34.05,337,-26.41,20250110,191,29.84,20250515,388,-36.08,20240829,185,34.05,20241209,0.00,Y,027040,100,69 억,,436111,N,N,0,N,00,N
20250515,140348,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,57,1,29.84,1270624332,5204876,0.00,191,248,191,248,134,191,244.12,0.63,0,87970,204,204,204,204,204,204,204,70,57,100,0,1,1,69588847,173,-6.36,1.15,12,7.48,-39.00,216.00,388,20240829,-36.08,185,20241209,34.05,337,-26.41,20250110,191,29.84,20250515,388,-36.08,20240829,185,34.05,20241209,0.00,Y,027040,100,69 억,,436111,N,N,0,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 160323 51 100.00 KOSDAQ 전기·전자 N N N N N 209 -39 5 -15.73 2045800304 9215015 173.83 231 239 209 322 174 248 222.01 0.60 0 -300831 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 145 -5.36 0.97 12 13.24 -39.00 216.00 363 20240829 -42.42 173 20241209 20.81 315 -33.65 20250110 179 16.76 20250409 388 -46.13 20240829 185 12.97 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
3 20250516 150326 51 100.00 KOSDAQ 전기·전자 N N N N N 211 -37 5 -14.92 1972781142 8866300 167.25 231 239 209 322 174 248 222.50 0.60 0 -294504 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 147 -5.41 0.98 12 12.74 -39.00 216.00 363 20240829 -41.87 173 20241209 21.97 315 -33.02 20250110 179 17.88 20250409 388 -45.62 20240829 185 14.05 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
4 20250516 140325 51 100.00 KOSDAQ 전기·전자 N N N N N 212 -36 5 -14.52 1944505768 8732355 164.73 231 239 209 322 174 248 222.68 0.60 0 -288240 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 148 -5.44 0.98 12 12.55 -39.00 216.00 363 20240829 -41.60 173 20241209 22.54 315 -32.70 20250110 179 18.44 20250409 388 -45.36 20240829 185 14.59 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
5 20250516 130324 51 100.00 KOSDAQ 전기·전자 N N N N N 214 -34 5 -13.71 1838806957 8235897 155.36 231 239 209 322 174 248 223.27 0.60 0 -276243 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 149 -5.49 0.99 12 11.84 -39.00 216.00 363 20240829 -41.05 173 20241209 23.70 315 -32.06 20250110 179 19.55 20250409 388 -44.85 20240829 185 15.68 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
6 20250516 120323 51 100.00 KOSDAQ 전기·전자 N N N N N 211 -37 5 -14.92 1679280224 7499812 141.48 231 239 209 322 174 248 223.91 0.60 0 -225870 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 147 -5.41 0.98 12 10.78 -39.00 216.00 363 20240829 -41.87 173 20241209 21.97 315 -33.02 20250110 179 17.88 20250409 388 -45.62 20240829 185 14.05 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
7 20250516 110314 51 100.00 KOSDAQ 전기·전자 N N N N N 213 -35 5 -14.11 1605425044 7149971 134.88 231 239 210 322 174 248 224.54 0.60 0 -223659 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 148 -5.46 0.99 12 10.27 -39.00 216.00 363 20240829 -41.32 173 20241209 23.12 315 -32.38 20250110 179 18.99 20250409 388 -45.10 20240829 185 15.14 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
8 20250516 100327 51 100.00 KOSDAQ 전기·전자 N N N N N 216 -32 5 -12.90 1458532100 6460944 121.88 231 239 213 322 174 248 225.75 0.60 0 -206454 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 150 -5.54 1.00 12 9.28 -39.00 216.00 363 20240829 -40.50 173 20241209 24.86 315 -31.43 20250110 179 20.67 20250409 388 -44.33 20240829 185 16.76 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
9 20250516 090325 51 100.00 KOSDAQ 전기·전자 N N N N N 222 -26 5 -10.48 635324209 2792451 52.68 231 239 214 322 174 248 227.51 0.60 0 -138647 286 267 229 210 172 276 219 70 74 100 0 1 1 69588847 154 -5.69 1.03 12 4.01 -39.00 216.00 363 20240829 -38.84 173 20241209 28.32 315 -29.52 20250110 179 24.02 20250409 388 -42.78 20240829 185 20.00 20241209 0.00 Y 027040 100 69 억 419288 N N 0 N 00 N
10 20250515 160345 51 100.00 KOSDAQ 전기·전자 N N N N N 248 57 1 29.84 1294276588 5300248 0.00 191 248 191 248 134 191 244.19 0.63 0 87970 204 204 204 204 204 204 204 70 57 100 0 1 1 69588847 173 -6.36 1.15 12 7.62 -39.00 216.00 388 20240829 -36.08 185 20241209 34.05 337 -26.41 20250110 191 29.84 20250515 388 -36.08 20240829 185 34.05 20241209 0.00 Y 027040 100 69 억 436111 N N 0 N 00 N
11 20250515 150348 51 100.00 KOSDAQ 전기·전자 N N N N N 248 57 1 29.84 1286533036 5269024 0.00 191 248 191 248 134 191 244.17 0.63 0 87970 204 204 204 204 204 204 204 70 57 100 0 1 1 69588847 173 -6.36 1.15 12 7.57 -39.00 216.00 388 20240829 -36.08 185 20241209 34.05 337 -26.41 20250110 191 29.84 20250515 388 -36.08 20240829 185 34.05 20241209 0.00 Y 027040 100 69 억 436111 N N 0 N 00 N
12 20250515 140348 51 100.00 KOSDAQ 전기·전자 N N N N N 248 57 1 29.84 1270624332 5204876 0.00 191 248 191 248 134 191 244.12 0.63 0 87970 204 204 204 204 204 204 204 70 57 100 0 1 1 69588847 173 -6.36 1.15 12 7.48 -39.00 216.00 388 20240829 -36.08 185 20241209 34.05 337 -26.41 20250110 191 29.84 20250515 388 -36.08 20240829 185 34.05 20241209 0.00 Y 027040 100 69 억 436111 N N 0 N 00 N