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
177830/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
20250516,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,40,2,1.32,57102525,18793,95.14,3020,3065,3000,3925,2115,3020,3038.50,0.58,0,-1189,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,413,5.96,0.47,12,0.14,513.00,6460.00,4375,20240509,-30.06,2655,20241209,15.25,3155,-3.01,20250210,2720,12.50,20250401,4095,-25.27,20240628,2655,15.25,20241209,0.88,Y,177830,500,72 억,,78410,N,N,466,N,00,N
20250516,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,25,2,0.83,44246315,14581,73.82,3020,3065,3000,3925,2115,3020,3034.52,0.58,0,-1083,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,411,5.94,0.47,12,0.11,513.00,6460.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2720,11.95,20250401,4095,-25.64,20240628,2655,14.69,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,140736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,35,2,1.16,34331400,11335,57.38,3020,3055,3000,3925,2115,3020,3028.80,0.58,0,-882,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,412,5.96,0.47,12,0.08,513.00,6460.00,4375,20240509,-30.17,2655,20241209,15.07,3155,-3.17,20250210,2720,12.32,20250401,4095,-25.40,20240628,2655,15.07,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,130734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,0,3,0.00,24818600,8203,41.53,3020,3055,3000,3925,2115,3020,3025.55,0.58,0,-343,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,408,5.89,0.47,12,0.06,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4095,-26.25,20240628,2655,13.75,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,5,2,0.17,22618560,7474,37.84,3020,3055,3000,3925,2115,3020,3026.30,0.58,0,-376,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,408,5.90,0.47,12,0.06,513.00,6460.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2720,11.21,20250401,4095,-26.13,20240628,2655,13.94,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,5,2,0.17,14365465,4732,23.96,3020,3055,3000,3925,2115,3020,3035.81,0.58,0,-381,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,408,5.90,0.47,12,0.04,513.00,6460.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2720,11.21,20250401,4095,-26.13,20240628,2655,13.94,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,25,2,0.83,13174995,4340,21.97,3020,3055,3000,3925,2115,3020,3035.71,0.58,0,-237,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,411,5.94,0.47,12,0.03,513.00,6460.00,4375,20240509,-30.40,2655,20241209,14.69,3155,-3.49,20250210,2720,11.95,20250401,4095,-25.64,20240628,2655,14.69,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250516,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,30,2,0.99,2186455,727,3.68,3020,3055,3000,3925,2115,3020,3007.50,0.58,0,-7,3073,3046,3013,2986,2953,3060,3000,72,905,500,2050,5,1,13493951,412,5.95,0.47,12,0.01,513.00,6460.00,4375,20240509,-30.29,2655,20241209,14.88,3155,-3.33,20250210,2720,12.13,20250401,4095,-25.52,20240628,2655,14.88,20241209,0.88,Y,177830,500,72 억,,78410,N,N,0,N,00,N
20250515,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,59601155,19743,196.41,2980,3040,2980,3910,2110,3010,3018.85,0.58,0,-203,3036,3022,2996,2982,2956,3030,2990,72,900,500,2040,5,1,13493951,408,5.89,0.47,12,0.15,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4095,-26.25,20240628,2655,13.75,20241209,0.90,Y,177830,500,72 억,,77911,N,N,0,N,00,N
20250515,150842,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3025,15,2,0.50,53370925,17676,175.85,2980,3040,2980,3910,2110,3010,3019.40,0.58,0,-188,3036,3022,2996,2982,2956,3030,2990,72,900,500,2040,5,1,13493951,408,5.90,0.47,12,0.13,513.00,6460.00,4375,20240509,-30.86,2655,20241209,13.94,3155,-4.12,20250210,2720,11.21,20250401,4095,-26.13,20240628,2655,13.94,20241209,0.90,Y,177830,500,72 억,,77911,N,N,0,N,00,N
20250515,140843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,10,2,0.33,51065675,16912,168.25,2980,3040,2980,3910,2110,3010,3019.49,0.58,0,125,3036,3022,2996,2982,2956,3030,2990,72,900,500,2040,5,1,13493951,408,5.89,0.47,12,0.13,513.00,6460.00,4375,20240509,-30.97,2655,20241209,13.75,3155,-4.28,20250210,2720,11.03,20250401,4095,-26.25,20240628,2655,13.75,20241209,0.90,Y,177830,500,72 억,,77911,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 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 40 2 1.32 57102525 18793 95.14 3020 3065 3000 3925 2115 3020 3038.50 0.58 0 -1189 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 413 5.96 0.47 12 0.14 513.00 6460.00 4375 20240509 -30.06 2655 20241209 15.25 3155 -3.01 20250210 2720 12.50 20250401 4095 -25.27 20240628 2655 15.25 20241209 0.88 Y 177830 500 72 억 78410 N N 466 N 00 N
3 20250516 150741 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 25 2 0.83 44246315 14581 73.82 3020 3065 3000 3925 2115 3020 3034.52 0.58 0 -1083 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 411 5.94 0.47 12 0.11 513.00 6460.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2720 11.95 20250401 4095 -25.64 20240628 2655 14.69 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
4 20250516 140736 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 35 2 1.16 34331400 11335 57.38 3020 3055 3000 3925 2115 3020 3028.80 0.58 0 -882 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 412 5.96 0.47 12 0.08 513.00 6460.00 4375 20240509 -30.17 2655 20241209 15.07 3155 -3.17 20250210 2720 12.32 20250401 4095 -25.40 20240628 2655 15.07 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
5 20250516 130734 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 0 3 0.00 24818600 8203 41.53 3020 3055 3000 3925 2115 3020 3025.55 0.58 0 -343 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 408 5.89 0.47 12 0.06 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4095 -26.25 20240628 2655 13.75 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
6 20250516 120738 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 5 2 0.17 22618560 7474 37.84 3020 3055 3000 3925 2115 3020 3026.30 0.58 0 -376 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 408 5.90 0.47 12 0.06 513.00 6460.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2720 11.21 20250401 4095 -26.13 20240628 2655 13.94 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
7 20250516 110708 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 5 2 0.17 14365465 4732 23.96 3020 3055 3000 3925 2115 3020 3035.81 0.58 0 -381 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 408 5.90 0.47 12 0.04 513.00 6460.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2720 11.21 20250401 4095 -26.13 20240628 2655 13.94 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
8 20250516 100734 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 25 2 0.83 13174995 4340 21.97 3020 3055 3000 3925 2115 3020 3035.71 0.58 0 -237 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 411 5.94 0.47 12 0.03 513.00 6460.00 4375 20240509 -30.40 2655 20241209 14.69 3155 -3.49 20250210 2720 11.95 20250401 4095 -25.64 20240628 2655 14.69 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
9 20250516 090741 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 30 2 0.99 2186455 727 3.68 3020 3055 3000 3925 2115 3020 3007.50 0.58 0 -7 3073 3046 3013 2986 2953 3060 3000 72 905 500 2050 5 1 13493951 412 5.95 0.47 12 0.01 513.00 6460.00 4375 20240509 -30.29 2655 20241209 14.88 3155 -3.33 20250210 2720 12.13 20250401 4095 -25.52 20240628 2655 14.88 20241209 0.88 Y 177830 500 72 억 78410 N N 0 N 00 N
10 20250515 160832 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 59601155 19743 196.41 2980 3040 2980 3910 2110 3010 3018.85 0.58 0 -203 3036 3022 2996 2982 2956 3030 2990 72 900 500 2040 5 1 13493951 408 5.89 0.47 12 0.15 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4095 -26.25 20240628 2655 13.75 20241209 0.90 Y 177830 500 72 억 77911 N N 0 N 00 N
11 20250515 150842 57 100.00 KOSDAQ 전기·전자 N N N N N 3025 15 2 0.50 53370925 17676 175.85 2980 3040 2980 3910 2110 3010 3019.40 0.58 0 -188 3036 3022 2996 2982 2956 3030 2990 72 900 500 2040 5 1 13493951 408 5.90 0.47 12 0.13 513.00 6460.00 4375 20240509 -30.86 2655 20241209 13.94 3155 -4.12 20250210 2720 11.21 20250401 4095 -26.13 20240628 2655 13.94 20241209 0.90 Y 177830 500 72 억 77911 N N 0 N 00 N
12 20250515 140843 57 100.00 KOSDAQ 전기·전자 N N N N N 3020 10 2 0.33 51065675 16912 168.25 2980 3040 2980 3910 2110 3010 3019.49 0.58 0 125 3036 3022 2996 2982 2956 3030 2990 72 900 500 2040 5 1 13493951 408 5.89 0.47 12 0.13 513.00 6460.00 4375 20240509 -30.97 2655 20241209 13.75 3155 -4.28 20250210 2720 11.03 20250401 4095 -26.25 20240628 2655 13.75 20241209 0.90 Y 177830 500 72 억 77911 N N 0 N 00 N