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
077360/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
20250513,160608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4280,20,2,0.47,451768724,105468,61.09,4315,4345,4250,5530,2985,4260,4283.47,2.11,0,776,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1945,9.53,0.62,12,0.23,449.00,6897.00,8600,20240527,-50.23,3160,20241209,35.44,4780,-10.46,20250319,3470,23.34,20250204,8600,-50.23,20240527,3160,35.44,20241209,2.16,Y,077360,200,90 억,,956588,N,N,12804,N,00,N
20250513,150616,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,0,3,0.00,439176389,102521,59.38,4315,4345,4250,5530,2985,4260,4283.77,2.11,0,735,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1936,9.49,0.62,12,0.23,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,140617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4255,-5,5,-0.12,417663149,97471,56.46,4315,4345,4250,5530,2985,4260,4285.00,2.11,0,2520,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1933,9.48,0.62,12,0.21,449.00,6897.00,8600,20240527,-50.52,3160,20241209,34.65,4780,-10.98,20250319,3470,22.62,20250204,8600,-50.52,20240527,3160,34.65,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,130617,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,0,3,0.00,393132479,91704,53.12,4315,4345,4255,5530,2985,4260,4286.97,2.11,0,2715,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1936,9.49,0.62,12,0.20,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,120618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4295,35,2,0.82,351906004,82051,47.53,4315,4345,4255,5530,2985,4260,4288.87,2.11,0,3813,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1952,9.57,0.62,12,0.18,449.00,6897.00,8600,20240527,-50.06,3160,20241209,35.92,4780,-10.15,20250319,3470,23.78,20250204,8600,-50.06,20240527,3160,35.92,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,110618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4310,50,2,1.17,303480702,70782,41.00,4315,4345,4255,5530,2985,4260,4287.54,2.11,0,7381,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1958,9.60,0.62,12,0.16,449.00,6897.00,8600,20240527,-49.88,3160,20241209,36.39,4780,-9.83,20250319,3470,24.21,20250204,8600,-49.88,20240527,3160,36.39,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,100620,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4270,10,2,0.23,215656537,50297,29.13,4315,4345,4255,5530,2985,4260,4287.66,2.11,0,3855,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1940,9.51,0.62,12,0.11,449.00,6897.00,8600,20240527,-50.35,3160,20241209,35.13,4780,-10.67,20250319,3470,23.05,20250204,8600,-50.35,20240527,3160,35.13,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250513,090622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4305,45,2,1.06,55149015,12768,7.40,4315,4340,4270,5530,2985,4260,4319.32,2.11,0,478,4403,4331,4203,4131,4003,4367,4167,91,1270,200,2980,5,1,45437002,1956,9.59,0.62,12,0.03,449.00,6897.00,8600,20240527,-49.94,3160,20241209,36.23,4780,-9.94,20250319,3470,24.06,20250204,8600,-49.94,20240527,3160,36.23,20241209,2.16,Y,077360,200,90 억,,956588,N,N,16583,N,00,N
20250512,160606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,135,2,3.27,711503276,170237,176.74,4135,4275,4075,5360,2890,4125,4179.49,1.97,0,64244,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1936,9.49,0.62,12,0.37,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.13,Y,077360,200,90 억,,893440,N,N,16583,N,00,N
20250512,150613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4270,145,2,3.52,695849781,166563,172.93,4135,4275,4075,5360,2890,4125,4177.70,1.97,0,63542,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1940,9.51,0.62,12,0.37,449.00,6897.00,8600,20240527,-50.35,3160,20241209,35.13,4780,-10.67,20250319,3470,23.05,20250204,8600,-50.35,20240527,3160,35.13,20241209,2.13,Y,077360,200,90 억,,893440,N,N,10691,N,00,N
20250512,140612,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,135,2,3.27,574769893,138130,143.41,4135,4265,4075,5360,2890,4125,4161.08,1.97,0,53235,4221,4172,4116,4067,4011,4145,4040,91,1235,200,2880,5,1,45437002,1936,9.49,0.62,12,0.30,449.00,6897.00,8600,20240527,-50.47,3160,20241209,34.81,4780,-10.88,20250319,3470,22.77,20250204,8600,-50.47,20240527,3160,34.81,20241209,2.13,Y,077360,200,90 억,,893440,N,N,10691,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 160608 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4280 20 2 0.47 451768724 105468 61.09 4315 4345 4250 5530 2985 4260 4283.47 2.11 0 776 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1945 9.53 0.62 12 0.23 449.00 6897.00 8600 20240527 -50.23 3160 20241209 35.44 4780 -10.46 20250319 3470 23.34 20250204 8600 -50.23 20240527 3160 35.44 20241209 2.16 Y 077360 200 90 억 956588 N N 12804 N 00 N
3 20250513 150616 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4260 0 3 0.00 439176389 102521 59.38 4315 4345 4250 5530 2985 4260 4283.77 2.11 0 735 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1936 9.49 0.62 12 0.23 449.00 6897.00 8600 20240527 -50.47 3160 20241209 34.81 4780 -10.88 20250319 3470 22.77 20250204 8600 -50.47 20240527 3160 34.81 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
4 20250513 140617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4255 -5 5 -0.12 417663149 97471 56.46 4315 4345 4250 5530 2985 4260 4285.00 2.11 0 2520 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1933 9.48 0.62 12 0.21 449.00 6897.00 8600 20240527 -50.52 3160 20241209 34.65 4780 -10.98 20250319 3470 22.62 20250204 8600 -50.52 20240527 3160 34.65 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
5 20250513 130617 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4260 0 3 0.00 393132479 91704 53.12 4315 4345 4255 5530 2985 4260 4286.97 2.11 0 2715 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1936 9.49 0.62 12 0.20 449.00 6897.00 8600 20240527 -50.47 3160 20241209 34.81 4780 -10.88 20250319 3470 22.77 20250204 8600 -50.47 20240527 3160 34.81 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
6 20250513 120618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4295 35 2 0.82 351906004 82051 47.53 4315 4345 4255 5530 2985 4260 4288.87 2.11 0 3813 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1952 9.57 0.62 12 0.18 449.00 6897.00 8600 20240527 -50.06 3160 20241209 35.92 4780 -10.15 20250319 3470 23.78 20250204 8600 -50.06 20240527 3160 35.92 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
7 20250513 110618 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4310 50 2 1.17 303480702 70782 41.00 4315 4345 4255 5530 2985 4260 4287.54 2.11 0 7381 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1958 9.60 0.62 12 0.16 449.00 6897.00 8600 20240527 -49.88 3160 20241209 36.39 4780 -9.83 20250319 3470 24.21 20250204 8600 -49.88 20240527 3160 36.39 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
8 20250513 100620 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4270 10 2 0.23 215656537 50297 29.13 4315 4345 4255 5530 2985 4260 4287.66 2.11 0 3855 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1940 9.51 0.62 12 0.11 449.00 6897.00 8600 20240527 -50.35 3160 20241209 35.13 4780 -10.67 20250319 3470 23.05 20250204 8600 -50.35 20240527 3160 35.13 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
9 20250513 090622 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4305 45 2 1.06 55149015 12768 7.40 4315 4340 4270 5530 2985 4260 4319.32 2.11 0 478 4403 4331 4203 4131 4003 4367 4167 91 1270 200 2980 5 1 45437002 1956 9.59 0.62 12 0.03 449.00 6897.00 8600 20240527 -49.94 3160 20241209 36.23 4780 -9.94 20250319 3470 24.06 20250204 8600 -49.94 20240527 3160 36.23 20241209 2.16 Y 077360 200 90 억 956588 N N 16583 N 00 N
10 20250512 160606 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4260 135 2 3.27 711503276 170237 176.74 4135 4275 4075 5360 2890 4125 4179.49 1.97 0 64244 4221 4172 4116 4067 4011 4145 4040 91 1235 200 2880 5 1 45437002 1936 9.49 0.62 12 0.37 449.00 6897.00 8600 20240527 -50.47 3160 20241209 34.81 4780 -10.88 20250319 3470 22.77 20250204 8600 -50.47 20240527 3160 34.81 20241209 2.13 Y 077360 200 90 억 893440 N N 16583 N 00 N
11 20250512 150613 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4270 145 2 3.52 695849781 166563 172.93 4135 4275 4075 5360 2890 4125 4177.70 1.97 0 63542 4221 4172 4116 4067 4011 4145 4040 91 1235 200 2880 5 1 45437002 1940 9.51 0.62 12 0.37 449.00 6897.00 8600 20240527 -50.35 3160 20241209 35.13 4780 -10.67 20250319 3470 23.05 20250204 8600 -50.35 20240527 3160 35.13 20241209 2.13 Y 077360 200 90 억 893440 N N 10691 N 00 N
12 20250512 140612 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4260 135 2 3.27 574769893 138130 143.41 4135 4265 4075 5360 2890 4125 4161.08 1.97 0 53235 4221 4172 4116 4067 4011 4145 4040 91 1235 200 2880 5 1 45437002 1936 9.49 0.62 12 0.30 449.00 6897.00 8600 20240527 -50.47 3160 20241209 34.81 4780 -10.88 20250319 3470 22.77 20250204 8600 -50.47 20240527 3160 34.81 20241209 2.13 Y 077360 200 90 억 893440 N N 10691 N 00 N