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
440110/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
20250516,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-30,5,-0.26,901485305,78834,63.46,11520,11600,11230,14910,8030,11470,11435.23,6.40,0,-3454,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5655,-6.21,5.88,12,0.16,-1843.00,1946.00,24650,20240613,-53.59,8700,20250409,31.49,19270,-40.63,20250219,8700,31.49,20250409,24650,-53.59,20240613,8700,31.49,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,19104,N,00,N
20250516,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11490,20,2,0.17,821185035,71821,57.81,11520,11600,11230,14910,8030,11470,11433.77,6.40,0,-2930,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5679,-6.23,5.90,12,0.15,-1843.00,1946.00,24650,20240613,-53.39,8700,20250409,32.07,19270,-40.37,20250219,8700,32.07,20250409,24650,-53.39,20240613,8700,32.07,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,141045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11440,-30,5,-0.26,720489010,63021,50.73,11520,11600,11230,14910,8030,11470,11432.52,6.40,0,-594,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5655,-6.21,5.88,12,0.13,-1843.00,1946.00,24650,20240613,-53.59,8700,20250409,31.49,19270,-40.63,20250219,8700,31.49,20250409,24650,-53.59,20240613,8700,31.49,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,131042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,10,2,0.09,620712390,54309,43.72,11520,11600,11230,14910,8030,11470,11429.27,6.40,0,-2220,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5674,-6.23,5.90,12,0.11,-1843.00,1946.00,24650,20240613,-53.43,8700,20250409,31.95,19270,-40.43,20250219,8700,31.95,20250409,24650,-53.43,20240613,8700,31.95,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,121044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11450,-20,5,-0.17,518432940,45401,36.55,11520,11600,11230,14910,8030,11470,11418.98,6.40,0,-1265,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5660,-6.21,5.88,12,0.09,-1843.00,1946.00,24650,20240613,-53.55,8700,20250409,31.61,19270,-40.58,20250219,8700,31.61,20250409,24650,-53.55,20240613,8700,31.61,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,111002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11430,-40,5,-0.35,428265840,37493,30.18,11520,11600,11230,14910,8030,11470,11422.55,6.40,0,432,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5650,-6.20,5.87,12,0.08,-1843.00,1946.00,24650,20240613,-53.63,8700,20250409,31.38,19270,-40.69,20250219,8700,31.38,20250409,24650,-53.63,20240613,8700,31.38,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,101027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11480,10,2,0.09,278506590,24452,19.68,11520,11560,11230,14910,8030,11470,11389.93,6.40,0,-1107,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5674,-6.23,5.90,12,0.05,-1843.00,1946.00,24650,20240613,-53.43,8700,20250409,31.95,19270,-40.43,20250219,8700,31.95,20250409,24650,-53.43,20240613,8700,31.95,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250516,091049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11320,-150,5,-1.31,55656470,4891,3.94,11520,11520,11310,14910,8030,11470,11379.36,6.40,0,-3783,11896,11682,11556,11342,11216,11620,11280,49,3440,100,8250,10,1,49428413,5595,-6.14,5.82,12,0.01,-1843.00,1946.00,24650,20240613,-54.08,8700,20250409,30.11,19270,-41.26,20250219,8700,30.11,20250409,24650,-54.08,20240613,8700,30.11,20250409,0.30,Y,440110,100,49 억,,3165852,N,N,20324,N,00,N
20250515,161206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11470,-280,5,-2.38,1436335435,124228,73.54,11760,11770,11430,15270,8230,11750,11562.09,6.42,0,9190,12783,12266,11933,11416,11083,12100,11250,49,3520,100,8460,10,1,49428413,5669,-6.22,5.89,12,0.25,-1843.00,1946.00,24650,20240613,-53.47,8700,20250409,31.84,19270,-40.48,20250219,8700,31.84,20250409,24650,-53.47,20240613,8700,31.84,20250409,0.27,Y,440110,100,49 억,,3172853,N,N,20324,N,00,N
20250515,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11460,-290,5,-2.47,1389860805,120173,71.14,11760,11770,11450,15270,8230,11750,11565.50,6.42,0,11029,12783,12266,11933,11416,11083,12100,11250,49,3520,100,8460,10,1,49428413,5664,-6.22,5.89,12,0.24,-1843.00,1946.00,24650,20240613,-53.51,8700,20250409,31.72,19270,-40.53,20250219,8700,31.72,20250409,24650,-53.51,20240613,8700,31.72,20250409,0.27,Y,440110,100,49 억,,3172853,N,N,36622,N,00,N
20250515,141223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11520,-230,5,-1.96,1193476615,103067,61.01,11760,11770,11470,15270,8230,11750,11579.62,6.42,0,14135,12783,12266,11933,11416,11083,12100,11250,49,3520,100,8460,10,1,49428413,5694,-6.25,5.92,12,0.21,-1843.00,1946.00,24650,20240613,-53.27,8700,20250409,32.41,19270,-40.22,20250219,8700,32.41,20250409,24650,-53.27,20240613,8700,32.41,20250409,0.27,Y,440110,100,49 억,,3172853,N,N,36622,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 161031 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -30 5 -0.26 901485305 78834 63.46 11520 11600 11230 14910 8030 11470 11435.23 6.40 0 -3454 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5655 -6.21 5.88 12 0.16 -1843.00 1946.00 24650 20240613 -53.59 8700 20250409 31.49 19270 -40.63 20250219 8700 31.49 20250409 24650 -53.59 20240613 8700 31.49 20250409 0.30 Y 440110 100 49 억 3165852 N N 19104 N 00 N
3 20250516 151051 57 100.00 KOSDAQ 전기·전자 N N N N N 11490 20 2 0.17 821185035 71821 57.81 11520 11600 11230 14910 8030 11470 11433.77 6.40 0 -2930 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5679 -6.23 5.90 12 0.15 -1843.00 1946.00 24650 20240613 -53.39 8700 20250409 32.07 19270 -40.37 20250219 8700 32.07 20250409 24650 -53.39 20240613 8700 32.07 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
4 20250516 141045 57 100.00 KOSDAQ 전기·전자 N N N N N 11440 -30 5 -0.26 720489010 63021 50.73 11520 11600 11230 14910 8030 11470 11432.52 6.40 0 -594 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5655 -6.21 5.88 12 0.13 -1843.00 1946.00 24650 20240613 -53.59 8700 20250409 31.49 19270 -40.63 20250219 8700 31.49 20250409 24650 -53.59 20240613 8700 31.49 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
5 20250516 131042 57 100.00 KOSDAQ 전기·전자 N N N N N 11480 10 2 0.09 620712390 54309 43.72 11520 11600 11230 14910 8030 11470 11429.27 6.40 0 -2220 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5674 -6.23 5.90 12 0.11 -1843.00 1946.00 24650 20240613 -53.43 8700 20250409 31.95 19270 -40.43 20250219 8700 31.95 20250409 24650 -53.43 20240613 8700 31.95 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
6 20250516 121044 57 100.00 KOSDAQ 전기·전자 N N N N N 11450 -20 5 -0.17 518432940 45401 36.55 11520 11600 11230 14910 8030 11470 11418.98 6.40 0 -1265 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5660 -6.21 5.88 12 0.09 -1843.00 1946.00 24650 20240613 -53.55 8700 20250409 31.61 19270 -40.58 20250219 8700 31.61 20250409 24650 -53.55 20240613 8700 31.61 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
7 20250516 111002 57 100.00 KOSDAQ 전기·전자 N N N N N 11430 -40 5 -0.35 428265840 37493 30.18 11520 11600 11230 14910 8030 11470 11422.55 6.40 0 432 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5650 -6.20 5.87 12 0.08 -1843.00 1946.00 24650 20240613 -53.63 8700 20250409 31.38 19270 -40.69 20250219 8700 31.38 20250409 24650 -53.63 20240613 8700 31.38 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
8 20250516 101027 57 100.00 KOSDAQ 전기·전자 N N N N N 11480 10 2 0.09 278506590 24452 19.68 11520 11560 11230 14910 8030 11470 11389.93 6.40 0 -1107 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5674 -6.23 5.90 12 0.05 -1843.00 1946.00 24650 20240613 -53.43 8700 20250409 31.95 19270 -40.43 20250219 8700 31.95 20250409 24650 -53.43 20240613 8700 31.95 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
9 20250516 091049 57 100.00 KOSDAQ 전기·전자 N N N N N 11320 -150 5 -1.31 55656470 4891 3.94 11520 11520 11310 14910 8030 11470 11379.36 6.40 0 -3783 11896 11682 11556 11342 11216 11620 11280 49 3440 100 8250 10 1 49428413 5595 -6.14 5.82 12 0.01 -1843.00 1946.00 24650 20240613 -54.08 8700 20250409 30.11 19270 -41.26 20250219 8700 30.11 20250409 24650 -54.08 20240613 8700 30.11 20250409 0.30 Y 440110 100 49 억 3165852 N N 20324 N 00 N
10 20250515 161206 57 100.00 KOSDAQ 전기·전자 N N N N N 11470 -280 5 -2.38 1436335435 124228 73.54 11760 11770 11430 15270 8230 11750 11562.09 6.42 0 9190 12783 12266 11933 11416 11083 12100 11250 49 3520 100 8460 10 1 49428413 5669 -6.22 5.89 12 0.25 -1843.00 1946.00 24650 20240613 -53.47 8700 20250409 31.84 19270 -40.48 20250219 8700 31.84 20250409 24650 -53.47 20240613 8700 31.84 20250409 0.27 Y 440110 100 49 억 3172853 N N 20324 N 00 N
11 20250515 151222 57 100.00 KOSDAQ 전기·전자 N N N N N 11460 -290 5 -2.47 1389860805 120173 71.14 11760 11770 11450 15270 8230 11750 11565.50 6.42 0 11029 12783 12266 11933 11416 11083 12100 11250 49 3520 100 8460 10 1 49428413 5664 -6.22 5.89 12 0.24 -1843.00 1946.00 24650 20240613 -53.51 8700 20250409 31.72 19270 -40.53 20250219 8700 31.72 20250409 24650 -53.51 20240613 8700 31.72 20250409 0.27 Y 440110 100 49 억 3172853 N N 36622 N 00 N
12 20250515 141223 57 100.00 KOSDAQ 전기·전자 N N N N N 11520 -230 5 -1.96 1193476615 103067 61.01 11760 11770 11470 15270 8230 11750 11579.62 6.42 0 14135 12783 12266 11933 11416 11083 12100 11250 49 3520 100 8460 10 1 49428413 5694 -6.25 5.92 12 0.21 -1843.00 1946.00 24650 20240613 -53.27 8700 20250409 32.41 19270 -40.22 20250219 8700 32.41 20250409 24650 -53.27 20240613 8700 32.41 20250409 0.27 Y 440110 100 49 억 3172853 N N 36622 N 00 N