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
061040/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
20250516,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3325,-185,5,-5.27,422893472,126278,290.42,3475,3510,3295,4560,2460,3510,3348.91,1.94,0,-24497,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1067,-5.83,0.47,12,0.39,-570.00,7103.00,4110,20240603,-19.10,2670,20250409,24.53,3960,-16.04,20250102,2670,24.53,20250409,4110,-19.10,20240603,2670,24.53,20250409,2.14,Y,061040,500,160 억,,623024,N,N,11739,N,00,N
20250516,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,-190,5,-5.41,374802567,111806,257.14,3475,3510,3295,4560,2460,3510,3352.26,1.94,0,-17279,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1065,-5.82,0.47,12,0.35,-570.00,7103.00,4110,20240603,-19.22,2670,20250409,24.34,3960,-16.16,20250102,2670,24.34,20250409,4110,-19.22,20240603,2670,24.34,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3315,-195,5,-5.56,328413107,97767,224.85,3475,3510,3295,4560,2460,3510,3359.14,1.94,0,-8841,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1064,-5.82,0.47,12,0.30,-570.00,7103.00,4110,20240603,-19.34,2670,20250409,24.16,3960,-16.29,20250102,2670,24.16,20250409,4110,-19.34,20240603,2670,24.16,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-155,5,-4.42,214939250,63519,146.08,3475,3510,3325,4560,2460,3510,3383.86,1.94,0,-4936,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1077,-5.89,0.47,12,0.20,-570.00,7103.00,4110,20240603,-18.37,2670,20250409,25.66,3960,-15.28,20250102,2670,25.66,20250409,4110,-18.37,20240603,2670,25.66,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,-150,5,-4.27,155617685,45750,105.22,3475,3510,3340,4560,2460,3510,3401.48,1.94,0,-5316,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1078,-5.89,0.47,12,0.14,-570.00,7103.00,4110,20240603,-18.25,2670,20250409,25.84,3960,-15.15,20250102,2670,25.84,20250409,4110,-18.25,20240603,2670,25.84,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,110446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-145,5,-4.13,145543520,42753,98.33,3475,3510,3340,4560,2460,3510,3404.29,1.94,0,-2652,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1080,-5.90,0.47,12,0.13,-570.00,7103.00,4110,20240603,-18.13,2670,20250409,26.03,3960,-15.03,20250102,2670,26.03,20250409,4110,-18.13,20240603,2670,26.03,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-115,5,-3.28,96922380,28280,65.04,3475,3510,3385,4560,2460,3510,3427.24,1.94,0,-2516,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1089,-5.96,0.48,12,0.09,-570.00,7103.00,4110,20240603,-17.40,2670,20250409,27.15,3960,-14.27,20250102,2670,27.15,20250409,4110,-17.40,20240603,2670,27.15,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250516,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,-20,5,-0.57,5928735,1708,3.93,3475,3510,3465,4560,2460,3510,3471.16,1.94,0,205,3643,3576,3523,3456,3403,3610,3490,160,1050,500,2520,5,1,32089259,1120,-6.12,0.49,12,0.01,-570.00,7103.00,4110,20240603,-15.09,2670,20250409,30.71,3960,-11.87,20250102,2670,30.71,20250409,4110,-15.09,20240603,2670,30.71,20250409,2.14,Y,061040,500,160 억,,623024,N,N,2935,N,00,N
20250515,160537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-30,5,-0.85,152192201,43429,57.43,3495,3590,3470,4600,2480,3540,3504.39,1.95,0,-4367,3686,3612,3506,3432,3326,3650,3470,160,1060,500,2540,5,1,32089259,1126,-6.16,0.49,12,0.14,-570.00,7103.00,4110,20240603,-14.60,2670,20250409,31.46,3960,-11.36,20250102,2670,31.46,20250409,4110,-14.60,20240603,2670,31.46,20250409,2.10,Y,061040,500,160 억,,626228,N,N,2935,N,00,N
20250515,150542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-45,5,-1.27,131450551,37522,49.62,3495,3590,3470,4600,2480,3540,3503.29,1.95,0,-3343,3686,3612,3506,3432,3326,3650,3470,160,1060,500,2540,5,1,32089259,1122,-6.13,0.49,12,0.12,-570.00,7103.00,4110,20240603,-14.96,2670,20250409,30.90,3960,-11.74,20250102,2670,30.90,20250409,4110,-14.96,20240603,2670,30.90,20250409,2.10,Y,061040,500,160 억,,626228,N,N,4842,N,00,N
20250515,140543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-40,5,-1.13,100421096,28640,37.88,3495,3590,3470,4600,2480,3540,3506.32,1.95,0,684,3686,3612,3506,3432,3326,3650,3470,160,1060,500,2540,5,1,32089259,1123,-6.14,0.49,12,0.09,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.10,Y,061040,500,160 억,,626228,N,N,4842,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 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 3325 -185 5 -5.27 422893472 126278 290.42 3475 3510 3295 4560 2460 3510 3348.91 1.94 0 -24497 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1067 -5.83 0.47 12 0.39 -570.00 7103.00 4110 20240603 -19.10 2670 20250409 24.53 3960 -16.04 20250102 2670 24.53 20250409 4110 -19.10 20240603 2670 24.53 20250409 2.14 Y 061040 500 160 억 623024 N N 11739 N 00 N
3 20250516 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 -190 5 -5.41 374802567 111806 257.14 3475 3510 3295 4560 2460 3510 3352.26 1.94 0 -17279 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1065 -5.82 0.47 12 0.35 -570.00 7103.00 4110 20240603 -19.22 2670 20250409 24.34 3960 -16.16 20250102 2670 24.34 20250409 4110 -19.22 20240603 2670 24.34 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
4 20250516 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 3315 -195 5 -5.56 328413107 97767 224.85 3475 3510 3295 4560 2460 3510 3359.14 1.94 0 -8841 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1064 -5.82 0.47 12 0.30 -570.00 7103.00 4110 20240603 -19.34 2670 20250409 24.16 3960 -16.29 20250102 2670 24.16 20250409 4110 -19.34 20240603 2670 24.16 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
5 20250516 130501 57 100.00 KOSDAQ 전기·전자 N N N N N 3355 -155 5 -4.42 214939250 63519 146.08 3475 3510 3325 4560 2460 3510 3383.86 1.94 0 -4936 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1077 -5.89 0.47 12 0.20 -570.00 7103.00 4110 20240603 -18.37 2670 20250409 25.66 3960 -15.28 20250102 2670 25.66 20250409 4110 -18.37 20240603 2670 25.66 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
6 20250516 120502 57 100.00 KOSDAQ 전기·전자 N N N N N 3360 -150 5 -4.27 155617685 45750 105.22 3475 3510 3340 4560 2460 3510 3401.48 1.94 0 -5316 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1078 -5.89 0.47 12 0.14 -570.00 7103.00 4110 20240603 -18.25 2670 20250409 25.84 3960 -15.15 20250102 2670 25.84 20250409 4110 -18.25 20240603 2670 25.84 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
7 20250516 110446 57 100.00 KOSDAQ 전기·전자 N N N N N 3365 -145 5 -4.13 145543520 42753 98.33 3475 3510 3340 4560 2460 3510 3404.29 1.94 0 -2652 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1080 -5.90 0.47 12 0.13 -570.00 7103.00 4110 20240603 -18.13 2670 20250409 26.03 3960 -15.03 20250102 2670 26.03 20250409 4110 -18.13 20240603 2670 26.03 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
8 20250516 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 3395 -115 5 -3.28 96922380 28280 65.04 3475 3510 3385 4560 2460 3510 3427.24 1.94 0 -2516 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1089 -5.96 0.48 12 0.09 -570.00 7103.00 4110 20240603 -17.40 2670 20250409 27.15 3960 -14.27 20250102 2670 27.15 20250409 4110 -17.40 20240603 2670 27.15 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
9 20250516 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 3490 -20 5 -0.57 5928735 1708 3.93 3475 3510 3465 4560 2460 3510 3471.16 1.94 0 205 3643 3576 3523 3456 3403 3610 3490 160 1050 500 2520 5 1 32089259 1120 -6.12 0.49 12 0.01 -570.00 7103.00 4110 20240603 -15.09 2670 20250409 30.71 3960 -11.87 20250102 2670 30.71 20250409 4110 -15.09 20240603 2670 30.71 20250409 2.14 Y 061040 500 160 억 623024 N N 2935 N 00 N
10 20250515 160537 57 100.00 KOSDAQ 전기·전자 N N N N N 3510 -30 5 -0.85 152192201 43429 57.43 3495 3590 3470 4600 2480 3540 3504.39 1.95 0 -4367 3686 3612 3506 3432 3326 3650 3470 160 1060 500 2540 5 1 32089259 1126 -6.16 0.49 12 0.14 -570.00 7103.00 4110 20240603 -14.60 2670 20250409 31.46 3960 -11.36 20250102 2670 31.46 20250409 4110 -14.60 20240603 2670 31.46 20250409 2.10 Y 061040 500 160 억 626228 N N 2935 N 00 N
11 20250515 150542 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 -45 5 -1.27 131450551 37522 49.62 3495 3590 3470 4600 2480 3540 3503.29 1.95 0 -3343 3686 3612 3506 3432 3326 3650 3470 160 1060 500 2540 5 1 32089259 1122 -6.13 0.49 12 0.12 -570.00 7103.00 4110 20240603 -14.96 2670 20250409 30.90 3960 -11.74 20250102 2670 30.90 20250409 4110 -14.96 20240603 2670 30.90 20250409 2.10 Y 061040 500 160 억 626228 N N 4842 N 00 N
12 20250515 140543 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 -40 5 -1.13 100421096 28640 37.88 3495 3590 3470 4600 2480 3540 3506.32 1.95 0 684 3686 3612 3506 3432 3326 3650 3470 160 1060 500 2540 5 1 32089259 1123 -6.14 0.49 12 0.09 -570.00 7103.00 4110 20240603 -14.84 2670 20250409 31.09 3960 -11.62 20250102 2670 31.09 20250409 4110 -14.84 20240603 2670 31.09 20250409 2.10 Y 061040 500 160 억 626228 N N 4842 N 00 N