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
081580/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
20250516,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,115,2,3.49,544558450,161149,162.79,3400,3460,3305,4280,2310,3295,3379.22,1.63,0,-1966,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,529,-12.87,0.51,12,1.04,-265.00,6627.00,5080,20241007,-32.87,2235,20250324,52.57,3600,-5.28,20250103,2235,52.57,20250324,5080,-32.87,20241007,2235,52.57,20250324,4.59,Y,081580,500,77 억,,252705,N,N,8480,N,00,N
20250516,150549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,125,2,3.79,464409045,137753,139.16,3400,3420,3305,4280,2310,3295,3371.32,1.63,0,-1491,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,530,-12.91,0.52,12,0.89,-265.00,6627.00,5080,20241007,-32.68,2235,20250324,53.02,3600,-5.00,20250103,2235,53.02,20250324,5080,-32.68,20241007,2235,53.02,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,140546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,90,2,2.73,363322710,108030,109.13,3400,3400,3305,4280,2310,3295,3363.16,1.63,0,-15423,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,525,-12.77,0.51,12,0.70,-265.00,6627.00,5080,20241007,-33.37,2235,20250324,51.45,3600,-5.97,20250103,2235,51.45,20250324,5080,-33.37,20241007,2235,51.45,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,55,2,1.67,296412395,88197,89.10,3400,3400,3305,4280,2310,3295,3360.80,1.63,0,-4776,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,520,-12.64,0.51,12,0.57,-265.00,6627.00,5080,20241007,-34.06,2235,20250324,49.89,3600,-6.94,20250103,2235,49.89,20250324,5080,-34.06,20241007,2235,49.89,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,120546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,55,2,1.67,281309670,83683,84.54,3400,3400,3305,4280,2310,3295,3361.61,1.63,0,-2870,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,520,-12.64,0.51,12,0.54,-265.00,6627.00,5080,20241007,-34.06,2235,20250324,49.89,3600,-6.94,20250103,2235,49.89,20250324,5080,-34.06,20241007,2235,49.89,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,55,2,1.67,259147615,77042,77.83,3400,3400,3305,4280,2310,3295,3363.72,1.63,0,-45,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,520,-12.64,0.51,12,0.50,-265.00,6627.00,5080,20241007,-34.06,2235,20250324,49.89,3600,-6.94,20250103,2235,49.89,20250324,5080,-34.06,20241007,2235,49.89,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,100549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,45,2,1.37,216217155,64280,64.94,3400,3400,3305,4280,2310,3295,3363.68,1.63,0,2250,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,518,-12.60,0.50,12,0.41,-265.00,6627.00,5080,20241007,-34.25,2235,20250324,49.44,3600,-7.22,20250103,2235,49.44,20250324,5080,-34.25,20241007,2235,49.44,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250516,090548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,15,2,0.46,43526165,12940,13.07,3400,3400,3305,4280,2310,3295,3363.69,1.63,0,-2707,3551,3422,3286,3157,3021,3487,3222,78,985,500,2240,5,1,15508143,513,-12.49,0.50,12,0.08,-265.00,6627.00,5080,20241007,-34.84,2235,20250324,48.10,3600,-8.06,20250103,2235,48.10,20250324,5080,-34.84,20241007,2235,48.10,20250324,4.59,Y,081580,500,77 억,,252705,N,N,0,N,00,N
20250515,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,55,2,1.70,314668977,97197,68.27,3240,3415,3150,4210,2270,3240,3237.43,1.71,0,-12421,3360,3300,3190,3130,3020,3330,3160,78,970,500,2200,5,1,15508143,511,-12.43,0.50,12,0.63,-265.00,6627.00,5080,20241007,-35.14,2235,20250324,47.43,3600,-8.47,20250103,2235,47.43,20250324,5080,-35.14,20241007,2235,47.43,20250324,4.51,Y,081580,500,77 억,,264767,N,N,0,N,00,N
20250515,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,10,2,0.31,269842802,83532,58.67,3240,3415,3150,4210,2270,3240,3230.41,1.71,0,-18276,3360,3300,3190,3130,3020,3330,3160,78,970,500,2200,5,1,15508143,504,-12.26,0.49,12,0.54,-265.00,6627.00,5080,20241007,-36.02,2235,20250324,45.41,3600,-9.72,20250103,2235,45.41,20250324,5080,-36.02,20241007,2235,45.41,20250324,4.51,Y,081580,500,77 억,,264767,N,N,0,N,00,N
20250515,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,5,2,0.15,232051452,71886,50.49,3240,3415,3150,4210,2270,3240,3228.05,1.71,0,-14916,3360,3300,3190,3130,3020,3330,3160,78,970,500,2200,5,1,15508143,503,-12.25,0.49,12,0.46,-265.00,6627.00,5080,20241007,-36.12,2235,20250324,45.19,3600,-9.86,20250103,2235,45.19,20250324,5080,-36.12,20241007,2235,45.19,20250324,4.51,Y,081580,500,77 억,,264767,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 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 3410 115 2 3.49 544558450 161149 162.79 3400 3460 3305 4280 2310 3295 3379.22 1.63 0 -1966 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 529 -12.87 0.51 12 1.04 -265.00 6627.00 5080 20241007 -32.87 2235 20250324 52.57 3600 -5.28 20250103 2235 52.57 20250324 5080 -32.87 20241007 2235 52.57 20250324 4.59 Y 081580 500 77 억 252705 N N 8480 N 00 N
3 20250516 150549 57 100.00 KOSDAQ 전기·전자 N N N N N 3420 125 2 3.79 464409045 137753 139.16 3400 3420 3305 4280 2310 3295 3371.32 1.63 0 -1491 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 530 -12.91 0.52 12 0.89 -265.00 6627.00 5080 20241007 -32.68 2235 20250324 53.02 3600 -5.00 20250103 2235 53.02 20250324 5080 -32.68 20241007 2235 53.02 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
4 20250516 140546 57 100.00 KOSDAQ 전기·전자 N N N N N 3385 90 2 2.73 363322710 108030 109.13 3400 3400 3305 4280 2310 3295 3363.16 1.63 0 -15423 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 525 -12.77 0.51 12 0.70 -265.00 6627.00 5080 20241007 -33.37 2235 20250324 51.45 3600 -5.97 20250103 2235 51.45 20250324 5080 -33.37 20241007 2235 51.45 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
5 20250516 130544 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 55 2 1.67 296412395 88197 89.10 3400 3400 3305 4280 2310 3295 3360.80 1.63 0 -4776 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 520 -12.64 0.51 12 0.57 -265.00 6627.00 5080 20241007 -34.06 2235 20250324 49.89 3600 -6.94 20250103 2235 49.89 20250324 5080 -34.06 20241007 2235 49.89 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
6 20250516 120546 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 55 2 1.67 281309670 83683 84.54 3400 3400 3305 4280 2310 3295 3361.61 1.63 0 -2870 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 520 -12.64 0.51 12 0.54 -265.00 6627.00 5080 20241007 -34.06 2235 20250324 49.89 3600 -6.94 20250103 2235 49.89 20250324 5080 -34.06 20241007 2235 49.89 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
7 20250516 110526 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 55 2 1.67 259147615 77042 77.83 3400 3400 3305 4280 2310 3295 3363.72 1.63 0 -45 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 520 -12.64 0.51 12 0.50 -265.00 6627.00 5080 20241007 -34.06 2235 20250324 49.89 3600 -6.94 20250103 2235 49.89 20250324 5080 -34.06 20241007 2235 49.89 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
8 20250516 100549 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 45 2 1.37 216217155 64280 64.94 3400 3400 3305 4280 2310 3295 3363.68 1.63 0 2250 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 518 -12.60 0.50 12 0.41 -265.00 6627.00 5080 20241007 -34.25 2235 20250324 49.44 3600 -7.22 20250103 2235 49.44 20250324 5080 -34.25 20241007 2235 49.44 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
9 20250516 090548 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 15 2 0.46 43526165 12940 13.07 3400 3400 3305 4280 2310 3295 3363.69 1.63 0 -2707 3551 3422 3286 3157 3021 3487 3222 78 985 500 2240 5 1 15508143 513 -12.49 0.50 12 0.08 -265.00 6627.00 5080 20241007 -34.84 2235 20250324 48.10 3600 -8.06 20250103 2235 48.10 20250324 5080 -34.84 20241007 2235 48.10 20250324 4.59 Y 081580 500 77 억 252705 N N 0 N 00 N
10 20250515 160627 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 55 2 1.70 314668977 97197 68.27 3240 3415 3150 4210 2270 3240 3237.43 1.71 0 -12421 3360 3300 3190 3130 3020 3330 3160 78 970 500 2200 5 1 15508143 511 -12.43 0.50 12 0.63 -265.00 6627.00 5080 20241007 -35.14 2235 20250324 47.43 3600 -8.47 20250103 2235 47.43 20250324 5080 -35.14 20241007 2235 47.43 20250324 4.51 Y 081580 500 77 억 264767 N N 0 N 00 N
11 20250515 150632 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 10 2 0.31 269842802 83532 58.67 3240 3415 3150 4210 2270 3240 3230.41 1.71 0 -18276 3360 3300 3190 3130 3020 3330 3160 78 970 500 2200 5 1 15508143 504 -12.26 0.49 12 0.54 -265.00 6627.00 5080 20241007 -36.02 2235 20250324 45.41 3600 -9.72 20250103 2235 45.41 20250324 5080 -36.02 20241007 2235 45.41 20250324 4.51 Y 081580 500 77 억 264767 N N 0 N 00 N
12 20250515 140634 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 5 2 0.15 232051452 71886 50.49 3240 3415 3150 4210 2270 3240 3228.05 1.71 0 -14916 3360 3300 3190 3130 3020 3330 3160 78 970 500 2200 5 1 15508143 503 -12.25 0.49 12 0.46 -265.00 6627.00 5080 20241007 -36.12 2235 20250324 45.19 3600 -9.86 20250103 2235 45.19 20250324 5080 -36.12 20241007 2235 45.19 20250324 4.51 Y 081580 500 77 억 264767 N N 0 N 00 N