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
170790/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
20250512,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7730,140,2,1.84,108173730,14283,41.78,7590,7820,7320,9860,5320,7590,7573.60,2.42,0,2383,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,530,9.80,0.63,12,0.21,789.00,12336.00,15200,20240507,-49.14,6210,20250409,24.48,8970,-13.82,20250103,6210,24.48,20250409,13500,-42.74,20240513,6210,24.48,20250409,3.22,Y,170790,500,34 억,,166001,N,N,956,N,00,N
20250512,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7780,190,2,2.50,106873650,14115,41.29,7590,7820,7320,9860,5320,7590,7571.64,2.42,0,2404,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,533,9.86,0.63,12,0.21,789.00,12336.00,15200,20240507,-48.82,6210,20250409,25.28,8970,-13.27,20250103,6210,25.28,20250409,13500,-42.37,20240513,6210,25.28,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7670,80,2,1.05,95560550,12642,36.98,7590,7670,7320,9860,5320,7590,7558.97,2.42,0,2059,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,526,9.72,0.62,12,0.18,789.00,12336.00,15200,20240507,-49.54,6210,20250409,23.51,8970,-14.49,20250103,6210,23.51,20250409,13500,-43.19,20240513,6210,23.51,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,130825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7620,30,2,0.40,79760040,10567,30.91,7590,7670,7320,9860,5320,7590,7548.03,2.42,0,711,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,522,9.66,0.62,12,0.15,789.00,12336.00,15200,20240507,-49.87,6210,20250409,22.71,8970,-15.05,20250103,6210,22.71,20250409,13500,-43.56,20240513,6210,22.71,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,-30,5,-0.40,65308950,8660,25.33,7590,7670,7320,9860,5320,7590,7541.45,2.42,0,979,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,518,9.58,0.61,12,0.13,789.00,12336.00,15200,20240507,-50.26,6210,20250409,21.74,8970,-15.72,20250103,6210,21.74,20250409,13500,-44.00,20240513,6210,21.74,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,110824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7575,-15,5,-0.20,58436785,7751,22.67,7590,7670,7320,9860,5320,7590,7539.26,2.42,0,928,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,519,9.60,0.61,12,0.11,789.00,12336.00,15200,20240507,-50.16,6210,20250409,21.98,8970,-15.55,20250103,6210,21.98,20250409,13500,-43.89,20240513,6210,21.98,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7580,-10,5,-0.13,41557810,5528,16.17,7590,7590,7320,9860,5320,7590,7517.69,2.42,0,500,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,520,9.61,0.61,12,0.08,789.00,12336.00,15200,20240507,-50.13,6210,20250409,22.06,8970,-15.50,20250103,6210,22.06,20250409,13500,-43.85,20240513,6210,22.06,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250512,090824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-50,5,-0.66,4837310,641,1.87,7590,7590,7540,9860,5320,7590,7546.51,2.42,0,291,7943,7766,7583,7406,7223,7675,7315,34,2270,500,5160,10,1,6856330,517,9.56,0.61,12,0.01,789.00,12336.00,15200,20240507,-50.39,6210,20250409,21.42,8970,-15.94,20250103,6210,21.42,20250409,13500,-44.15,20240513,6210,21.42,20250409,3.22,Y,170790,500,34 억,,166001,N,N,2555,N,00,N
20250509,160817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-110,5,-1.43,258387670,34186,102.77,7700,7760,7400,10010,5390,7700,7558.29,2.37,0,3712,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,520,9.62,0.62,12,0.50,789.00,12336.00,15200,20240507,-50.07,6210,20250409,22.22,8970,-15.38,20250103,6210,22.22,20250409,14100,-46.17,20240509,6210,22.22,20250409,3.17,Y,170790,500,34 억,,162586,N,N,2554,N,00,N
20250509,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7640,-60,5,-0.78,238326590,31543,94.83,7700,7760,7400,10010,5390,7700,7555.61,2.37,0,2989,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,524,9.68,0.62,12,0.46,789.00,12336.00,15200,20240507,-49.74,6210,20250409,23.03,8970,-14.83,20250103,6210,23.03,20250409,14100,-45.82,20240509,6210,23.03,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,N,00,N
20250509,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7570,-130,5,-1.69,229065890,30325,91.17,7700,7760,7400,10010,5390,7700,7553.70,2.37,0,3516,8033,7866,7713,7546,7393,7950,7630,34,2310,500,5230,10,1,6856330,519,9.59,0.61,12,0.44,789.00,12336.00,15200,20240507,-50.20,6210,20250409,21.90,8970,-15.61,20250103,6210,21.90,20250409,14100,-46.31,20240509,6210,21.90,20250409,3.17,Y,170790,500,34 억,,162586,N,N,4191,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 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 7730 140 2 1.84 108173730 14283 41.78 7590 7820 7320 9860 5320 7590 7573.60 2.42 0 2383 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 530 9.80 0.63 12 0.21 789.00 12336.00 15200 20240507 -49.14 6210 20250409 24.48 8970 -13.82 20250103 6210 24.48 20250409 13500 -42.74 20240513 6210 24.48 20250409 3.22 Y 170790 500 34 억 166001 N N 956 N 00 N
3 20250512 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 7780 190 2 2.50 106873650 14115 41.29 7590 7820 7320 9860 5320 7590 7571.64 2.42 0 2404 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 533 9.86 0.63 12 0.21 789.00 12336.00 15200 20240507 -48.82 6210 20250409 25.28 8970 -13.27 20250103 6210 25.28 20250409 13500 -42.37 20240513 6210 25.28 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
4 20250512 140824 57 100.00 KOSDAQ 전기·전자 N N N N N 7670 80 2 1.05 95560550 12642 36.98 7590 7670 7320 9860 5320 7590 7558.97 2.42 0 2059 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 526 9.72 0.62 12 0.18 789.00 12336.00 15200 20240507 -49.54 6210 20250409 23.51 8970 -14.49 20250103 6210 23.51 20250409 13500 -43.19 20240513 6210 23.51 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
5 20250512 130825 57 100.00 KOSDAQ 전기·전자 N N N N N 7620 30 2 0.40 79760040 10567 30.91 7590 7670 7320 9860 5320 7590 7548.03 2.42 0 711 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 522 9.66 0.62 12 0.15 789.00 12336.00 15200 20240507 -49.87 6210 20250409 22.71 8970 -15.05 20250103 6210 22.71 20250409 13500 -43.56 20240513 6210 22.71 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
6 20250512 120825 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 -30 5 -0.40 65308950 8660 25.33 7590 7670 7320 9860 5320 7590 7541.45 2.42 0 979 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 518 9.58 0.61 12 0.13 789.00 12336.00 15200 20240507 -50.26 6210 20250409 21.74 8970 -15.72 20250103 6210 21.74 20250409 13500 -44.00 20240513 6210 21.74 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
7 20250512 110824 57 100.00 KOSDAQ 전기·전자 N N N N N 7575 -15 5 -0.20 58436785 7751 22.67 7590 7670 7320 9860 5320 7590 7539.26 2.42 0 928 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 519 9.60 0.61 12 0.11 789.00 12336.00 15200 20240507 -50.16 6210 20250409 21.98 8970 -15.55 20250103 6210 21.98 20250409 13500 -43.89 20240513 6210 21.98 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
8 20250512 100822 57 100.00 KOSDAQ 전기·전자 N N N N N 7580 -10 5 -0.13 41557810 5528 16.17 7590 7590 7320 9860 5320 7590 7517.69 2.42 0 500 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 520 9.61 0.61 12 0.08 789.00 12336.00 15200 20240507 -50.13 6210 20250409 22.06 8970 -15.50 20250103 6210 22.06 20250409 13500 -43.85 20240513 6210 22.06 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
9 20250512 090824 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 -50 5 -0.66 4837310 641 1.87 7590 7590 7540 9860 5320 7590 7546.51 2.42 0 291 7943 7766 7583 7406 7223 7675 7315 34 2270 500 5160 10 1 6856330 517 9.56 0.61 12 0.01 789.00 12336.00 15200 20240507 -50.39 6210 20250409 21.42 8970 -15.94 20250103 6210 21.42 20250409 13500 -44.15 20240513 6210 21.42 20250409 3.22 Y 170790 500 34 억 166001 N N 2555 N 00 N
10 20250509 160817 57 100.00 KOSDAQ 전기·전자 N N N N N 7590 -110 5 -1.43 258387670 34186 102.77 7700 7760 7400 10010 5390 7700 7558.29 2.37 0 3712 8033 7866 7713 7546 7393 7950 7630 34 2310 500 5230 10 1 6856330 520 9.62 0.62 12 0.50 789.00 12336.00 15200 20240507 -50.07 6210 20250409 22.22 8970 -15.38 20250103 6210 22.22 20250409 14100 -46.17 20240509 6210 22.22 20250409 3.17 Y 170790 500 34 억 162586 N N 2554 N 00 N
11 20250509 150826 57 100.00 KOSDAQ 전기·전자 N N N N N 7640 -60 5 -0.78 238326590 31543 94.83 7700 7760 7400 10010 5390 7700 7555.61 2.37 0 2989 8033 7866 7713 7546 7393 7950 7630 34 2310 500 5230 10 1 6856330 524 9.68 0.62 12 0.46 789.00 12336.00 15200 20240507 -49.74 6210 20250409 23.03 8970 -14.83 20250103 6210 23.03 20250409 14100 -45.82 20240509 6210 23.03 20250409 3.17 Y 170790 500 34 억 162586 N N 4191 N 00 N
12 20250509 140822 57 100.00 KOSDAQ 전기·전자 N N N N N 7570 -130 5 -1.69 229065890 30325 91.17 7700 7760 7400 10010 5390 7700 7553.70 2.37 0 3516 8033 7866 7713 7546 7393 7950 7630 34 2310 500 5230 10 1 6856330 519 9.59 0.61 12 0.44 789.00 12336.00 15200 20240507 -50.20 6210 20250409 21.90 8970 -15.61 20250103 6210 21.90 20250409 14100 -46.31 20240509 6210 21.90 20250409 3.17 Y 170790 500 34 억 162586 N N 4191 N 00 N