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
307180/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
20250516,160915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,25,2,0.87,166995440,57953,176.66,2885,3000,2840,3750,2020,2885,2881.57,1.60,0,-5657,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,805,181.88,6.58,12,0.21,16.00,442.00,3925,20240827,-25.86,2405,20241209,21.00,3215,-9.49,20250122,2520,15.48,20250409,3925,-25.86,20240827,2405,21.00,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,150933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,154832280,53757,163.87,2885,3000,2840,3750,2020,2885,2880.23,1.60,0,-8375,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,798,180.31,6.53,12,0.19,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,140927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-5,5,-0.17,150578530,52280,159.37,2885,3000,2840,3750,2020,2885,2880.23,1.60,0,-7712,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,796,180.00,6.52,12,0.19,16.00,442.00,3925,20240827,-26.62,2405,20241209,19.75,3215,-10.42,20250122,2520,14.29,20250409,3925,-26.62,20240827,2405,19.75,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-15,5,-0.52,139822620,48536,147.96,2885,3000,2840,3750,2020,2885,2880.80,1.60,0,-7621,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,794,179.38,6.49,12,0.18,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,120929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-25,5,-0.87,130073265,45136,137.59,2885,3000,2840,3750,2020,2885,2881.81,1.60,0,-6323,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,791,178.75,6.47,12,0.16,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,110851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-30,5,-1.04,126905905,44029,134.22,2885,3000,2840,3750,2020,2885,2882.33,1.60,0,-6226,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,789,178.44,6.46,12,0.16,16.00,442.00,3925,20240827,-27.26,2405,20241209,18.71,3215,-11.20,20250122,2520,13.29,20250409,3925,-27.26,20240827,2405,18.71,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-10,5,-0.35,36336390,12684,38.67,2885,2905,2840,3750,2020,2885,2864.74,1.60,0,-3358,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,795,179.69,6.50,12,0.05,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250516,090932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-30,5,-1.04,10331760,3615,11.02,2885,2885,2850,3750,2020,2885,2858.02,1.60,0,93,2921,2902,2876,2857,2831,2890,2845,28,865,100,2010,5,1,27653173,789,178.44,6.46,12,0.01,16.00,442.00,3925,20240827,-27.26,2405,20241209,18.71,3215,-11.20,20250122,2520,13.29,20250409,3925,-27.26,20240827,2405,18.71,20241209,0.10,Y,307180,100,27 억,,443509,N,N,0,N,00,N
20250515,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-15,5,-0.52,94107035,32804,54.49,2895,2895,2850,3770,2030,2900,2868.77,1.66,0,-15146,2973,2936,2893,2856,2813,2915,2835,28,870,100,2030,5,1,27653173,798,180.31,6.53,12,0.12,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.10,Y,307180,100,27 억,,458655,N,N,0,N,00,N
20250515,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-25,5,-0.86,92282705,32170,53.44,2895,2895,2850,3770,2030,2900,2868.60,1.66,0,-15118,2973,2936,2893,2856,2813,2915,2835,28,870,100,2030,5,1,27653173,795,179.69,6.50,12,0.12,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.10,Y,307180,100,27 억,,458655,N,N,0,N,00,N
20250515,141052,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-45,5,-1.55,76181880,26563,44.13,2895,2895,2850,3770,2030,2900,2867.97,1.66,0,-11542,2973,2936,2893,2856,2813,2915,2835,28,870,100,2030,5,1,27653173,789,178.44,6.46,12,0.10,16.00,442.00,3925,20240827,-27.26,2405,20241209,18.71,3215,-11.20,20250122,2520,13.29,20250409,3925,-27.26,20240827,2405,18.71,20241209,0.10,Y,307180,100,27 억,,458655,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 160915 57 100.00 KOSDAQ 전기·전자 N N N N N 2910 25 2 0.87 166995440 57953 176.66 2885 3000 2840 3750 2020 2885 2881.57 1.60 0 -5657 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 805 181.88 6.58 12 0.21 16.00 442.00 3925 20240827 -25.86 2405 20241209 21.00 3215 -9.49 20250122 2520 15.48 20250409 3925 -25.86 20240827 2405 21.00 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
3 20250516 150933 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 154832280 53757 163.87 2885 3000 2840 3750 2020 2885 2880.23 1.60 0 -8375 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 798 180.31 6.53 12 0.19 16.00 442.00 3925 20240827 -26.50 2405 20241209 19.96 3215 -10.26 20250122 2520 14.48 20250409 3925 -26.50 20240827 2405 19.96 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
4 20250516 140927 57 100.00 KOSDAQ 전기·전자 N N N N N 2880 -5 5 -0.17 150578530 52280 159.37 2885 3000 2840 3750 2020 2885 2880.23 1.60 0 -7712 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 796 180.00 6.52 12 0.19 16.00 442.00 3925 20240827 -26.62 2405 20241209 19.75 3215 -10.42 20250122 2520 14.29 20250409 3925 -26.62 20240827 2405 19.75 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
5 20250516 130926 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -15 5 -0.52 139822620 48536 147.96 2885 3000 2840 3750 2020 2885 2880.80 1.60 0 -7621 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 794 179.38 6.49 12 0.18 16.00 442.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2520 13.89 20250409 3925 -26.88 20240827 2405 19.33 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
6 20250516 120929 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -25 5 -0.87 130073265 45136 137.59 2885 3000 2840 3750 2020 2885 2881.81 1.60 0 -6323 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 791 178.75 6.47 12 0.16 16.00 442.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2520 13.49 20250409 3925 -27.13 20240827 2405 18.92 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
7 20250516 110851 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -30 5 -1.04 126905905 44029 134.22 2885 3000 2840 3750 2020 2885 2882.33 1.60 0 -6226 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 789 178.44 6.46 12 0.16 16.00 442.00 3925 20240827 -27.26 2405 20241209 18.71 3215 -11.20 20250122 2520 13.29 20250409 3925 -27.26 20240827 2405 18.71 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
8 20250516 100916 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -10 5 -0.35 36336390 12684 38.67 2885 2905 2840 3750 2020 2885 2864.74 1.60 0 -3358 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 795 179.69 6.50 12 0.05 16.00 442.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2520 14.09 20250409 3925 -26.75 20240827 2405 19.54 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
9 20250516 090932 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -30 5 -1.04 10331760 3615 11.02 2885 2885 2850 3750 2020 2885 2858.02 1.60 0 93 2921 2902 2876 2857 2831 2890 2845 28 865 100 2010 5 1 27653173 789 178.44 6.46 12 0.01 16.00 442.00 3925 20240827 -27.26 2405 20241209 18.71 3215 -11.20 20250122 2520 13.29 20250409 3925 -27.26 20240827 2405 18.71 20241209 0.10 Y 307180 100 27 억 443509 N N 0 N 00 N
10 20250515 161039 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 -15 5 -0.52 94107035 32804 54.49 2895 2895 2850 3770 2030 2900 2868.77 1.66 0 -15146 2973 2936 2893 2856 2813 2915 2835 28 870 100 2030 5 1 27653173 798 180.31 6.53 12 0.12 16.00 442.00 3925 20240827 -26.50 2405 20241209 19.96 3215 -10.26 20250122 2520 14.48 20250409 3925 -26.50 20240827 2405 19.96 20241209 0.10 Y 307180 100 27 억 458655 N N 0 N 00 N
11 20250515 151051 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 -25 5 -0.86 92282705 32170 53.44 2895 2895 2850 3770 2030 2900 2868.60 1.66 0 -15118 2973 2936 2893 2856 2813 2915 2835 28 870 100 2030 5 1 27653173 795 179.69 6.50 12 0.12 16.00 442.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2520 14.09 20250409 3925 -26.75 20240827 2405 19.54 20241209 0.10 Y 307180 100 27 억 458655 N N 0 N 00 N
12 20250515 141052 57 100.00 KOSDAQ 전기·전자 N N N N N 2855 -45 5 -1.55 76181880 26563 44.13 2895 2895 2850 3770 2030 2900 2867.97 1.66 0 -11542 2973 2936 2893 2856 2813 2915 2835 28 870 100 2030 5 1 27653173 789 178.44 6.46 12 0.10 16.00 442.00 3925 20240827 -27.26 2405 20241209 18.71 3215 -11.20 20250122 2520 13.29 20250409 3925 -27.26 20240827 2405 18.71 20241209 0.10 Y 307180 100 27 억 458655 N N 0 N 00 N