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
062970/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
20250516,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-350,5,-7.02,6020470937,1290034,107.17,4900,4900,4555,6480,3490,4985,4666.92,1.74,0,-47431,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,915,-4.87,16.79,12,6.54,-952.00,276.00,11670,20250108,-60.28,1408,20240823,229.19,11670,-60.28,20250108,4395,5.46,20250409,11670,-60.28,20250108,1510,206.95,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2991,N,00,N
20250516,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-355,5,-7.12,5879458814,1259601,104.64,4900,4900,4555,6480,3490,4985,4667.71,1.74,0,-44047,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,914,-4.86,16.78,12,6.38,-952.00,276.00,11670,20250108,-60.33,1408,20240823,228.84,11670,-60.33,20250108,4395,5.35,20250409,11670,-60.33,20250108,1510,206.62,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-350,5,-7.02,5467082851,1170211,97.21,4900,4900,4555,6480,3490,4985,4671.88,1.74,0,-29746,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,915,-4.87,16.79,12,5.93,-952.00,276.00,11670,20250108,-60.28,1408,20240823,229.19,11670,-60.28,20250108,4395,5.46,20250409,11670,-60.28,20250108,1510,206.95,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,-310,5,-6.22,5225320514,1118169,92.89,4900,4900,4555,6480,3490,4985,4673.10,1.74,0,-25134,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,923,-4.91,16.94,12,5.67,-952.00,276.00,11670,20250108,-59.94,1408,20240823,232.03,11670,-59.94,20250108,4395,6.37,20250409,11670,-59.94,20250108,1510,209.60,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,-370,5,-7.42,4835570128,1034442,85.94,4900,4900,4555,6480,3490,4985,4674.57,1.74,0,-6563,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,911,-4.85,16.72,12,5.24,-952.00,276.00,11670,20250108,-60.45,1408,20240823,227.77,11670,-60.45,20250108,4395,5.01,20250409,11670,-60.45,20250108,1510,205.63,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4625,-360,5,-7.22,3853649959,820788,68.19,4900,4900,4610,6480,3490,4985,4695.06,1.74,0,43074,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,913,-4.86,16.76,12,4.16,-952.00,276.00,11670,20250108,-60.37,1408,20240823,228.48,11670,-60.37,20250108,4395,5.23,20250409,11670,-60.37,20250108,1510,206.29,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-320,5,-6.42,3031591267,643483,53.46,4900,4900,4630,6480,3490,4985,4711.22,1.74,0,56113,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,921,-4.90,16.90,12,3.26,-952.00,276.00,11670,20250108,-60.03,1408,20240823,231.32,11670,-60.03,20250108,4395,6.14,20250409,11670,-60.03,20250108,1510,208.94,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250516,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-245,5,-4.91,736393960,153978,12.79,4900,4900,4695,6480,3490,4985,4782.45,1.74,0,39926,5278,5131,5053,4906,4828,5092,4867,99,1495,500,3090,5,1,19736818,936,-4.98,17.17,12,0.78,-952.00,276.00,11670,20250108,-59.38,1408,20240823,236.65,11670,-59.38,20250108,4395,7.85,20250409,11670,-59.38,20250108,1510,213.91,20241115,0.00,Y,062970,500,98 억,,342984,N,N,2294,N,00,N
20250515,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-25,5,-0.50,5993272593,1181421,102.16,5100,5200,4975,6510,3510,5010,5072.99,1.96,0,-44860,5380,5195,5075,4890,4770,5135,4830,99,1500,500,3100,5,1,19736818,984,-5.24,18.06,12,5.99,-952.00,276.00,11670,20250108,-57.28,1408,20240823,254.05,11670,-57.28,20250108,4395,13.42,20250409,11670,-57.28,20250108,1510,230.13,20241115,0.00,Y,062970,500,98 억,,387191,N,N,2294,N,00,N
20250515,150543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-20,5,-0.40,5857269287,1154163,99.80,5100,5200,4975,6510,3510,5010,5074.91,1.96,0,-44980,5380,5195,5075,4890,4770,5135,4830,99,1500,500,3100,5,1,19736818,985,-5.24,18.08,12,5.85,-952.00,276.00,11670,20250108,-57.24,1408,20240823,254.40,11670,-57.24,20250108,4395,13.54,20250409,11670,-57.24,20250108,1510,230.46,20241115,0.00,Y,062970,500,98 억,,387191,N,N,9425,N,00,N
20250515,140544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,10,2,0.20,5420304192,1066709,92.24,5100,5200,4975,6510,3510,5010,5081.33,1.96,0,-26808,5380,5195,5075,4890,4770,5135,4830,99,1500,500,3100,10,1,19736818,991,-5.27,18.19,12,5.40,-952.00,276.00,11670,20250108,-56.98,1408,20240823,256.53,11670,-56.98,20250108,4395,14.22,20250409,11670,-56.98,20250108,1510,232.45,20241115,0.00,Y,062970,500,98 억,,387191,N,N,9425,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 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 -350 5 -7.02 6020470937 1290034 107.17 4900 4900 4555 6480 3490 4985 4666.92 1.74 0 -47431 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 915 -4.87 16.79 12 6.54 -952.00 276.00 11670 20250108 -60.28 1408 20240823 229.19 11670 -60.28 20250108 4395 5.46 20250409 11670 -60.28 20250108 1510 206.95 20241115 0.00 Y 062970 500 98 억 342984 N N 2991 N 00 N
3 20250516 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 -355 5 -7.12 5879458814 1259601 104.64 4900 4900 4555 6480 3490 4985 4667.71 1.74 0 -44047 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 914 -4.86 16.78 12 6.38 -952.00 276.00 11670 20250108 -60.33 1408 20240823 228.84 11670 -60.33 20250108 4395 5.35 20250409 11670 -60.33 20250108 1510 206.62 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
4 20250516 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 -350 5 -7.02 5467082851 1170211 97.21 4900 4900 4555 6480 3490 4985 4671.88 1.74 0 -29746 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 915 -4.87 16.79 12 5.93 -952.00 276.00 11670 20250108 -60.28 1408 20240823 229.19 11670 -60.28 20250108 4395 5.46 20250409 11670 -60.28 20250108 1510 206.95 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
5 20250516 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 -310 5 -6.22 5225320514 1118169 92.89 4900 4900 4555 6480 3490 4985 4673.10 1.74 0 -25134 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 923 -4.91 16.94 12 5.67 -952.00 276.00 11670 20250108 -59.94 1408 20240823 232.03 11670 -59.94 20250108 4395 6.37 20250409 11670 -59.94 20250108 1510 209.60 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
6 20250516 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 -370 5 -7.42 4835570128 1034442 85.94 4900 4900 4555 6480 3490 4985 4674.57 1.74 0 -6563 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 911 -4.85 16.72 12 5.24 -952.00 276.00 11670 20250108 -60.45 1408 20240823 227.77 11670 -60.45 20250108 4395 5.01 20250409 11670 -60.45 20250108 1510 205.63 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
7 20250516 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 4625 -360 5 -7.22 3853649959 820788 68.19 4900 4900 4610 6480 3490 4985 4695.06 1.74 0 43074 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 913 -4.86 16.76 12 4.16 -952.00 276.00 11670 20250108 -60.37 1408 20240823 228.48 11670 -60.37 20250108 4395 5.23 20250409 11670 -60.37 20250108 1510 206.29 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
8 20250516 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -320 5 -6.42 3031591267 643483 53.46 4900 4900 4630 6480 3490 4985 4711.22 1.74 0 56113 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 921 -4.90 16.90 12 3.26 -952.00 276.00 11670 20250108 -60.03 1408 20240823 231.32 11670 -60.03 20250108 4395 6.14 20250409 11670 -60.03 20250108 1510 208.94 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
9 20250516 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 4740 -245 5 -4.91 736393960 153978 12.79 4900 4900 4695 6480 3490 4985 4782.45 1.74 0 39926 5278 5131 5053 4906 4828 5092 4867 99 1495 500 3090 5 1 19736818 936 -4.98 17.17 12 0.78 -952.00 276.00 11670 20250108 -59.38 1408 20240823 236.65 11670 -59.38 20250108 4395 7.85 20250409 11670 -59.38 20250108 1510 213.91 20241115 0.00 Y 062970 500 98 억 342984 N N 2294 N 00 N
10 20250515 160538 57 100.00 KOSDAQ 전기·전자 N N N N N 4985 -25 5 -0.50 5993272593 1181421 102.16 5100 5200 4975 6510 3510 5010 5072.99 1.96 0 -44860 5380 5195 5075 4890 4770 5135 4830 99 1500 500 3100 5 1 19736818 984 -5.24 18.06 12 5.99 -952.00 276.00 11670 20250108 -57.28 1408 20240823 254.05 11670 -57.28 20250108 4395 13.42 20250409 11670 -57.28 20250108 1510 230.13 20241115 0.00 Y 062970 500 98 억 387191 N N 2294 N 00 N
11 20250515 150543 57 100.00 KOSDAQ 전기·전자 N N N N N 4990 -20 5 -0.40 5857269287 1154163 99.80 5100 5200 4975 6510 3510 5010 5074.91 1.96 0 -44980 5380 5195 5075 4890 4770 5135 4830 99 1500 500 3100 5 1 19736818 985 -5.24 18.08 12 5.85 -952.00 276.00 11670 20250108 -57.24 1408 20240823 254.40 11670 -57.24 20250108 4395 13.54 20250409 11670 -57.24 20250108 1510 230.46 20241115 0.00 Y 062970 500 98 억 387191 N N 9425 N 00 N
12 20250515 140544 57 100.00 KOSDAQ 전기·전자 N N N N N 5020 10 2 0.20 5420304192 1066709 92.24 5100 5200 4975 6510 3510 5010 5081.33 1.96 0 -26808 5380 5195 5075 4890 4770 5135 4830 99 1500 500 3100 10 1 19736818 991 -5.27 18.19 12 5.40 -952.00 276.00 11670 20250108 -56.98 1408 20240823 256.53 11670 -56.98 20250108 4395 14.22 20250409 11670 -56.98 20250108 1510 232.45 20241115 0.00 Y 062970 500 98 억 387191 N N 9425 N 00 N