ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-45,5,-1.28,330198005,94135,192.82,3490,3625,3445,4565,2465,3515,3507.95,1.86,0,7417,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1113,-6.09,0.49,12,0.29,-570.00,7103.00,4110,20240603,-15.57,2670,20250409,29.96,3960,-12.37,20250102,2670,29.96,20250409,4110,-15.57,20240603,2670,29.96,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5294,N,00,N
20250513,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3495,-20,5,-0.57,296084365,84309,172.69,3490,3625,3445,4565,2465,3515,3511.90,1.86,0,12114,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1122,-6.13,0.49,12,0.26,-570.00,7103.00,4110,20240603,-14.96,2670,20250409,30.90,3960,-11.74,20250102,2670,30.90,20250409,4110,-14.96,20240603,2670,30.90,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-55,5,-1.56,283276620,80622,165.14,3490,3625,3445,4565,2465,3515,3513.64,1.86,0,14163,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1110,-6.07,0.49,12,0.25,-570.00,7103.00,4110,20240603,-15.82,2670,20250409,29.59,3960,-12.63,20250102,2670,29.59,20250409,4110,-15.82,20240603,2670,29.59,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,-55,5,-1.56,262299900,74569,152.74,3490,3625,3445,4565,2465,3515,3517.55,1.86,0,17372,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1110,-6.07,0.49,12,0.23,-570.00,7103.00,4110,20240603,-15.82,2670,20250409,29.59,3960,-12.63,20250102,2670,29.59,20250409,4110,-15.82,20240603,2670,29.59,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-50,5,-1.42,252825360,71832,147.14,3490,3625,3445,4565,2465,3515,3519.68,1.86,0,16457,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1112,-6.08,0.49,12,0.22,-570.00,7103.00,4110,20240603,-15.69,2670,20250409,29.78,3960,-12.50,20250102,2670,29.78,20250409,4110,-15.69,20240603,2670,29.78,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,110539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,-35,5,-1.00,195206460,55173,113.01,3490,3625,3480,4565,2465,3515,3538.08,1.86,0,14655,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1117,-6.11,0.49,12,0.17,-570.00,7103.00,4110,20240603,-15.33,2670,20250409,30.34,3960,-12.12,20250102,2670,30.34,20250409,4110,-15.33,20240603,2670,30.34,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,100542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,15,2,0.43,128690800,36191,74.13,3490,3625,3490,4565,2465,3515,3555.88,1.86,0,10976,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1133,-6.19,0.50,12,0.11,-570.00,7103.00,4110,20240603,-14.11,2670,20250409,32.21,3960,-10.86,20250102,2670,32.21,20250409,4110,-14.11,20240603,2670,32.21,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250513,090544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,85,2,2.42,48056595,13482,27.62,3490,3625,3490,4565,2465,3515,3564.50,1.86,0,5641,3571,3542,3496,3467,3421,3557,3482,160,1050,500,2530,5,1,32089259,1155,-6.32,0.51,12,0.04,-570.00,7103.00,4110,20240603,-12.41,2670,20250409,34.83,3960,-9.09,20250102,2670,34.83,20250409,4110,-12.41,20240603,2670,34.83,20250409,2.07,Y,061040,500,160 억,,598428,N,N,5570,N,00,N
20250512,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,35,2,1.01,168713530,48316,57.86,3480,3525,3450,4520,2440,3480,3491.84,1.86,0,738,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1128,-6.17,0.49,12,0.15,-570.00,7103.00,4110,20240603,-14.48,2670,20250409,31.65,3960,-11.24,20250102,2670,31.65,20250409,4110,-14.48,20240603,2670,31.65,20250409,2.09,Y,061040,500,160 억,,596760,N,N,5570,N,00,N
20250512,150536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,150908680,43243,51.78,3480,3525,3450,4520,2440,3480,3489.78,1.86,0,165,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1123,-6.14,0.49,12,0.13,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.09,Y,061040,500,160 억,,596760,N,N,4009,N,00,N
20250512,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,20,2,0.57,141913705,40669,48.70,3480,3525,3450,4520,2440,3480,3489.48,1.86,0,872,3586,3532,3466,3412,3346,3560,3440,160,1040,500,2500,5,1,32089259,1123,-6.14,0.49,12,0.13,-570.00,7103.00,4110,20240603,-14.84,2670,20250409,31.09,3960,-11.62,20250102,2670,31.09,20250409,4110,-14.84,20240603,2670,31.09,20250409,2.09,Y,061040,500,160 억,,596760,N,N,4009,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 20250513 160531 57 100.00 KOSDAQ 전기·전자 N N N N N 3470 -45 5 -1.28 330198005 94135 192.82 3490 3625 3445 4565 2465 3515 3507.95 1.86 0 7417 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1113 -6.09 0.49 12 0.29 -570.00 7103.00 4110 20240603 -15.57 2670 20250409 29.96 3960 -12.37 20250102 2670 29.96 20250409 4110 -15.57 20240603 2670 29.96 20250409 2.07 Y 061040 500 160 억 598428 N N 5294 N 00 N
3 20250513 150538 57 100.00 KOSDAQ 전기·전자 N N N N N 3495 -20 5 -0.57 296084365 84309 172.69 3490 3625 3445 4565 2465 3515 3511.90 1.86 0 12114 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1122 -6.13 0.49 12 0.26 -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 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
4 20250513 140539 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 -55 5 -1.56 283276620 80622 165.14 3490 3625 3445 4565 2465 3515 3513.64 1.86 0 14163 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1110 -6.07 0.49 12 0.25 -570.00 7103.00 4110 20240603 -15.82 2670 20250409 29.59 3960 -12.63 20250102 2670 29.59 20250409 4110 -15.82 20240603 2670 29.59 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
5 20250513 130540 57 100.00 KOSDAQ 전기·전자 N N N N N 3460 -55 5 -1.56 262299900 74569 152.74 3490 3625 3445 4565 2465 3515 3517.55 1.86 0 17372 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1110 -6.07 0.49 12 0.23 -570.00 7103.00 4110 20240603 -15.82 2670 20250409 29.59 3960 -12.63 20250102 2670 29.59 20250409 4110 -15.82 20240603 2670 29.59 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
6 20250513 120540 57 100.00 KOSDAQ 전기·전자 N N N N N 3465 -50 5 -1.42 252825360 71832 147.14 3490 3625 3445 4565 2465 3515 3519.68 1.86 0 16457 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1112 -6.08 0.49 12 0.22 -570.00 7103.00 4110 20240603 -15.69 2670 20250409 29.78 3960 -12.50 20250102 2670 29.78 20250409 4110 -15.69 20240603 2670 29.78 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
7 20250513 110539 57 100.00 KOSDAQ 전기·전자 N N N N N 3480 -35 5 -1.00 195206460 55173 113.01 3490 3625 3480 4565 2465 3515 3538.08 1.86 0 14655 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1117 -6.11 0.49 12 0.17 -570.00 7103.00 4110 20240603 -15.33 2670 20250409 30.34 3960 -12.12 20250102 2670 30.34 20250409 4110 -15.33 20240603 2670 30.34 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
8 20250513 100542 57 100.00 KOSDAQ 전기·전자 N N N N N 3530 15 2 0.43 128690800 36191 74.13 3490 3625 3490 4565 2465 3515 3555.88 1.86 0 10976 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1133 -6.19 0.50 12 0.11 -570.00 7103.00 4110 20240603 -14.11 2670 20250409 32.21 3960 -10.86 20250102 2670 32.21 20250409 4110 -14.11 20240603 2670 32.21 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
9 20250513 090544 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 85 2 2.42 48056595 13482 27.62 3490 3625 3490 4565 2465 3515 3564.50 1.86 0 5641 3571 3542 3496 3467 3421 3557 3482 160 1050 500 2530 5 1 32089259 1155 -6.32 0.51 12 0.04 -570.00 7103.00 4110 20240603 -12.41 2670 20250409 34.83 3960 -9.09 20250102 2670 34.83 20250409 4110 -12.41 20240603 2670 34.83 20250409 2.07 Y 061040 500 160 억 598428 N N 5570 N 00 N
10 20250512 160530 57 100.00 KOSDAQ 전기·전자 N N N N N 3515 35 2 1.01 168713530 48316 57.86 3480 3525 3450 4520 2440 3480 3491.84 1.86 0 738 3586 3532 3466 3412 3346 3560 3440 160 1040 500 2500 5 1 32089259 1128 -6.17 0.49 12 0.15 -570.00 7103.00 4110 20240603 -14.48 2670 20250409 31.65 3960 -11.24 20250102 2670 31.65 20250409 4110 -14.48 20240603 2670 31.65 20250409 2.09 Y 061040 500 160 억 596760 N N 5570 N 00 N
11 20250512 150536 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 20 2 0.57 150908680 43243 51.78 3480 3525 3450 4520 2440 3480 3489.78 1.86 0 165 3586 3532 3466 3412 3346 3560 3440 160 1040 500 2500 5 1 32089259 1123 -6.14 0.49 12 0.13 -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 2.09 Y 061040 500 160 억 596760 N N 4009 N 00 N
12 20250512 140535 57 100.00 KOSDAQ 전기·전자 N N N N N 3500 20 2 0.57 141913705 40669 48.70 3480 3525 3450 4520 2440 3480 3489.48 1.86 0 872 3586 3532 3466 3412 3346 3560 3440 160 1040 500 2500 5 1 32089259 1123 -6.14 0.49 12 0.13 -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 2.09 Y 061040 500 160 억 596760 N N 4009 N 00 N