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
127980/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
20250512,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5980,-20,5,-0.33,7511775,1252,259.21,6000,6050,5980,7800,4200,6000,5999.82,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,708,15.61,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.58,5420,20250407,10.33,6440,-7.14,20250217,5420,10.33,20250407,9170,-34.79,20240709,5420,10.33,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,150754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,6824040,1137,235.40,6000,6050,5990,7800,4200,6000,6001.79,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,140752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,6081140,1013,209.73,6000,6050,5990,7800,4200,6000,6003.10,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,130752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,4671140,778,161.08,6000,6050,5990,7800,4200,6000,6004.04,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.01,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,120753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,1634770,272,56.31,6000,6050,6000,7800,4200,6000,6010.18,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,110752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,1376660,229,47.41,6000,6050,6000,7800,4200,6000,6011.62,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,100750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,1376660,229,47.41,6000,6050,6000,7800,4200,6000,6011.62,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250512,090752,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,50,2,0.83,571630,95,19.67,6000,6050,6000,7800,4200,6000,6017.16,0.20,0,0,6073,6036,6013,5976,5953,6025,5965,12,1800,100,3840,10,1,11840684,716,15.80,1.54,12,0.00,383.00,3919.00,9580,20240507,-36.85,5420,20250407,11.62,6440,-6.06,20250217,5420,11.62,20250407,9170,-34.02,20240709,5420,11.62,20250407,0.45,Y,127980,100,11 억,,23406,N,N,0,N,00,N
20250509,160745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,2907250,483,23.92,6030,6050,5990,7800,4200,6000,6019.15,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N
20250509,150753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,0,3,0.00,2745250,456,22.59,6030,6050,5990,7800,4200,6000,6020.29,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,710,15.67,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.37,5420,20250407,10.70,6440,-6.83,20250217,5420,10.70,20250407,9170,-34.57,20240709,5420,10.70,20250407,0.46,Y,127980,100,11 억,,23306,N,N,0,N,00,N
20250509,140750,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,10,2,0.17,2451570,407,20.16,6030,6050,6000,7800,4200,6000,6023.51,0.20,0,0,6080,6040,5990,5950,5900,6060,5970,12,1800,100,3840,10,1,11840684,712,15.69,1.53,12,0.00,383.00,3919.00,9580,20240507,-37.27,5420,20250407,10.89,6440,-6.68,20250217,5420,10.89,20250407,9170,-34.46,20240709,5420,10.89,20250407,0.46,Y,127980,100,11 억,,23306,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 20250512 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 5980 -20 5 -0.33 7511775 1252 259.21 6000 6050 5980 7800 4200 6000 5999.82 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 708 15.61 1.53 12 0.01 383.00 3919.00 9580 20240507 -37.58 5420 20250407 10.33 6440 -7.14 20250217 5420 10.33 20250407 9170 -34.79 20240709 5420 10.33 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
3 20250512 150754 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 6824040 1137 235.40 6000 6050 5990 7800 4200 6000 6001.79 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.01 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
4 20250512 140752 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 6081140 1013 209.73 6000 6050 5990 7800 4200 6000 6003.10 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.01 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
5 20250512 130752 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 4671140 778 161.08 6000 6050 5990 7800 4200 6000 6004.04 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.01 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
6 20250512 120753 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 10 2 0.17 1634770 272 56.31 6000 6050 6000 7800 4200 6000 6010.18 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 712 15.69 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.27 5420 20250407 10.89 6440 -6.68 20250217 5420 10.89 20250407 9170 -34.46 20240709 5420 10.89 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
7 20250512 110752 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 1376660 229 47.41 6000 6050 6000 7800 4200 6000 6011.62 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
8 20250512 100750 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 1376660 229 47.41 6000 6050 6000 7800 4200 6000 6011.62 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
9 20250512 090752 57 100.00 KOSDAQ 전기·전자 N N N N N 6050 50 2 0.83 571630 95 19.67 6000 6050 6000 7800 4200 6000 6017.16 0.20 0 0 6073 6036 6013 5976 5953 6025 5965 12 1800 100 3840 10 1 11840684 716 15.80 1.54 12 0.00 383.00 3919.00 9580 20240507 -36.85 5420 20250407 11.62 6440 -6.06 20250217 5420 11.62 20250407 9170 -34.02 20240709 5420 11.62 20250407 0.45 Y 127980 100 11 억 23406 N N 0 N 00 N
10 20250509 160745 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 2907250 483 23.92 6030 6050 5990 7800 4200 6000 6019.15 0.20 0 0 6080 6040 5990 5950 5900 6060 5970 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.46 Y 127980 100 11 억 23306 N N 0 N 00 N
11 20250509 150753 57 100.00 KOSDAQ 전기·전자 N N N N N 6000 0 3 0.00 2745250 456 22.59 6030 6050 5990 7800 4200 6000 6020.29 0.20 0 0 6080 6040 5990 5950 5900 6060 5970 12 1800 100 3840 10 1 11840684 710 15.67 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.37 5420 20250407 10.70 6440 -6.83 20250217 5420 10.70 20250407 9170 -34.57 20240709 5420 10.70 20250407 0.46 Y 127980 100 11 억 23306 N N 0 N 00 N
12 20250509 140750 57 100.00 KOSDAQ 전기·전자 N N N N N 6010 10 2 0.17 2451570 407 20.16 6030 6050 6000 7800 4200 6000 6023.51 0.20 0 0 6080 6040 5990 5950 5900 6060 5970 12 1800 100 3840 10 1 11840684 712 15.69 1.53 12 0.00 383.00 3919.00 9580 20240507 -37.27 5420 20250407 10.89 6440 -6.68 20250217 5420 10.89 20250407 9170 -34.46 20240709 5420 10.89 20250407 0.46 Y 127980 100 11 억 23306 N N 0 N 00 N