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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
117670/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
20250512,160732,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,761,10,2,1.33,36279842,47496,39.24,777,777,759,976,526,751,763.85,0.78,0,3966,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,467,-3.61,1.11,12,0.08,-211.00,684.00,1720,20250210,-55.76,751,20250415,1.33,1720,-55.76,20250210,751,1.33,20250415,1720,-55.76,20250210,751,1.33,20250415,0.00,Y,117670,500,310 억,,475867,N,N,5862,N,00,N
20250512,150740,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,13,2,1.73,31065688,40670,33.60,777,777,759,976,526,751,763.85,0.78,0,3672,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,469,-3.62,1.12,12,0.07,-211.00,684.00,1720,20250210,-55.58,751,20250415,1.73,1720,-55.58,20250210,751,1.73,20250415,1720,-55.58,20250210,751,1.73,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,140739,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,14,2,1.86,21643372,28306,23.38,777,777,760,976,526,751,764.62,0.78,0,-1094,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,470,-3.63,1.12,12,0.05,-211.00,684.00,1720,20250210,-55.52,751,20250415,1.86,1720,-55.52,20250210,751,1.86,20250415,1720,-55.52,20250210,751,1.86,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,130739,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,14,2,1.86,16369693,21403,17.68,777,777,760,976,526,751,764.83,0.78,0,-2920,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,470,-3.63,1.12,12,0.03,-211.00,684.00,1720,20250210,-55.52,751,20250415,1.86,1720,-55.52,20250210,751,1.86,20250415,1720,-55.52,20250210,751,1.86,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,120739,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,13,2,1.73,14311820,18710,15.46,777,777,760,976,526,751,764.93,0.78,0,-3473,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,469,-3.62,1.12,12,0.03,-211.00,684.00,1720,20250210,-55.58,751,20250415,1.73,1720,-55.58,20250210,751,1.73,20250415,1720,-55.58,20250210,751,1.73,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,110738,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,13,2,1.73,10545990,13784,11.39,777,777,760,976,526,751,765.09,0.78,0,-4519,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,469,-3.62,1.12,12,0.02,-211.00,684.00,1720,20250210,-55.58,751,20250415,1.73,1720,-55.58,20250210,751,1.73,20250415,1720,-55.58,20250210,751,1.73,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,100737,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,765,14,2,1.86,9445562,12344,10.20,777,777,760,976,526,751,765.19,0.78,0,-5320,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,470,-3.63,1.12,12,0.02,-211.00,684.00,1720,20250210,-55.52,751,20250415,1.86,1720,-55.52,20250210,751,1.86,20250415,1720,-55.52,20250210,751,1.86,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250512,090738,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,773,22,2,2.93,926386,1198,0.99,777,777,773,976,526,751,773.28,0.78,0,-1163,809,779,765,735,721,773,729,310,225,500,0,1,1,61394681,475,-3.66,1.13,12,0.00,-211.00,684.00,1720,20250210,-55.06,751,20250415,2.93,1720,-55.06,20250210,751,2.93,20250415,1720,-55.06,20250210,751,2.93,20250415,0.00,Y,117670,500,310 억,,475867,N,N,8238,N,00,N
20250509,160732,51,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,751,-27,5,-3.47,92009858,120500,160.59,779,795,751,1011,545,778,763.57,0.77,0,3193,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,461,-3.56,1.10,12,0.20,-211.00,684.00,1720,20250210,-56.34,751,20250509,0.00,1720,-56.34,20250210,751,0.00,20250509,1720,-56.34,20250210,751,0.00,20250509,0.00,Y,117670,500,310 억,,472674,N,N,8238,N,00,N
20250509,150740,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,755,-23,5,-2.96,74482348,97215,129.56,779,795,752,1011,545,778,766.16,0.77,0,3044,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,464,-3.58,1.10,12,0.16,-211.00,684.00,1720,20250210,-56.10,751,20250415,0.53,1720,-56.10,20250210,751,0.53,20250415,1720,-56.10,20250210,751,0.53,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,N,00,N
20250509,140737,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,757,-21,5,-2.70,64694592,84347,112.41,779,795,752,1011,545,778,767.01,0.77,0,5409,808,792,781,765,754,787,760,310,233,500,0,1,1,61394681,465,-3.59,1.11,12,0.14,-211.00,684.00,1720,20250210,-55.99,751,20250415,0.80,1720,-55.99,20250210,751,0.80,20250415,1720,-55.99,20250210,751,0.80,20250415,0.00,Y,117670,500,310 억,,472674,N,N,2897,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 20250512 160732 51 100.00 KOSDAQ 전기·전자 N N N N N 761 10 2 1.33 36279842 47496 39.24 777 777 759 976 526 751 763.85 0.78 0 3966 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 467 -3.61 1.11 12 0.08 -211.00 684.00 1720 20250210 -55.76 751 20250415 1.33 1720 -55.76 20250210 751 1.33 20250415 1720 -55.76 20250210 751 1.33 20250415 0.00 Y 117670 500 310 억 475867 N N 5862 N 00 N
3 20250512 150740 51 100.00 KOSDAQ 전기·전자 N N N N N 764 13 2 1.73 31065688 40670 33.60 777 777 759 976 526 751 763.85 0.78 0 3672 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 469 -3.62 1.12 12 0.07 -211.00 684.00 1720 20250210 -55.58 751 20250415 1.73 1720 -55.58 20250210 751 1.73 20250415 1720 -55.58 20250210 751 1.73 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
4 20250512 140739 51 100.00 KOSDAQ 전기·전자 N N N N N 765 14 2 1.86 21643372 28306 23.38 777 777 760 976 526 751 764.62 0.78 0 -1094 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 470 -3.63 1.12 12 0.05 -211.00 684.00 1720 20250210 -55.52 751 20250415 1.86 1720 -55.52 20250210 751 1.86 20250415 1720 -55.52 20250210 751 1.86 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
5 20250512 130739 51 100.00 KOSDAQ 전기·전자 N N N N N 765 14 2 1.86 16369693 21403 17.68 777 777 760 976 526 751 764.83 0.78 0 -2920 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 470 -3.63 1.12 12 0.03 -211.00 684.00 1720 20250210 -55.52 751 20250415 1.86 1720 -55.52 20250210 751 1.86 20250415 1720 -55.52 20250210 751 1.86 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
6 20250512 120739 51 100.00 KOSDAQ 전기·전자 N N N N N 764 13 2 1.73 14311820 18710 15.46 777 777 760 976 526 751 764.93 0.78 0 -3473 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 469 -3.62 1.12 12 0.03 -211.00 684.00 1720 20250210 -55.58 751 20250415 1.73 1720 -55.58 20250210 751 1.73 20250415 1720 -55.58 20250210 751 1.73 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
7 20250512 110738 51 100.00 KOSDAQ 전기·전자 N N N N N 764 13 2 1.73 10545990 13784 11.39 777 777 760 976 526 751 765.09 0.78 0 -4519 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 469 -3.62 1.12 12 0.02 -211.00 684.00 1720 20250210 -55.58 751 20250415 1.73 1720 -55.58 20250210 751 1.73 20250415 1720 -55.58 20250210 751 1.73 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
8 20250512 100737 51 100.00 KOSDAQ 전기·전자 N N N N N 765 14 2 1.86 9445562 12344 10.20 777 777 760 976 526 751 765.19 0.78 0 -5320 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 470 -3.63 1.12 12 0.02 -211.00 684.00 1720 20250210 -55.52 751 20250415 1.86 1720 -55.52 20250210 751 1.86 20250415 1720 -55.52 20250210 751 1.86 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
9 20250512 090738 51 100.00 KOSDAQ 전기·전자 N N N N N 773 22 2 2.93 926386 1198 0.99 777 777 773 976 526 751 773.28 0.78 0 -1163 809 779 765 735 721 773 729 310 225 500 0 1 1 61394681 475 -3.66 1.13 12 0.00 -211.00 684.00 1720 20250210 -55.06 751 20250415 2.93 1720 -55.06 20250210 751 2.93 20250415 1720 -55.06 20250210 751 2.93 20250415 0.00 Y 117670 500 310 억 475867 N N 8238 N 00 N
10 20250509 160732 51 100.00 KOSDAQ 신저가 전기·전자 N N N N N 751 -27 5 -3.47 92009858 120500 160.59 779 795 751 1011 545 778 763.57 0.77 0 3193 808 792 781 765 754 787 760 310 233 500 0 1 1 61394681 461 -3.56 1.10 12 0.20 -211.00 684.00 1720 20250210 -56.34 751 20250509 0.00 1720 -56.34 20250210 751 0.00 20250509 1720 -56.34 20250210 751 0.00 20250509 0.00 Y 117670 500 310 억 472674 N N 8238 N 00 N
11 20250509 150740 51 100.00 KOSDAQ 전기·전자 N N N N N 755 -23 5 -2.96 74482348 97215 129.56 779 795 752 1011 545 778 766.16 0.77 0 3044 808 792 781 765 754 787 760 310 233 500 0 1 1 61394681 464 -3.58 1.10 12 0.16 -211.00 684.00 1720 20250210 -56.10 751 20250415 0.53 1720 -56.10 20250210 751 0.53 20250415 1720 -56.10 20250210 751 0.53 20250415 0.00 Y 117670 500 310 억 472674 N N 2897 N 00 N
12 20250509 140737 51 100.00 KOSDAQ 전기·전자 N N N N N 757 -21 5 -2.70 64694592 84347 112.41 779 795 752 1011 545 778 767.01 0.77 0 5409 808 792 781 765 754 787 760 310 233 500 0 1 1 61394681 465 -3.59 1.11 12 0.14 -211.00 684.00 1720 20250210 -55.99 751 20250415 0.80 1720 -55.99 20250210 751 0.80 20250415 1720 -55.99 20250210 751 0.80 20250415 0.00 Y 117670 500 310 억 472674 N N 2897 N 00 N