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
177830/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
20250512,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,5,2,0.17,29595265,9912,113.83,3005,3015,2975,3885,2095,2990,2985.80,0.58,0,-119,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,404,5.84,0.46,12,0.07,513.00,6460.00,4375,20240509,-31.54,2655,20241209,12.81,3155,-5.07,20250210,2720,10.11,20250401,4095,-26.86,20240628,2655,12.81,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,150831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,27530165,9222,105.90,3005,3015,2975,3885,2095,2990,2985.27,0.58,0,-37,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.07,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4095,-26.98,20240628,2655,12.62,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,140829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-5,5,-0.17,17051700,5701,65.47,3005,3015,2975,3885,2095,2990,2991.00,0.58,0,-38,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,403,5.82,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.77,2655,20241209,12.43,3155,-5.39,20250210,2720,9.74,20250401,4095,-27.11,20240628,2655,12.43,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,130829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,14271450,4767,54.74,3005,3015,2975,3885,2095,2990,2993.80,0.58,0,-39,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4095,-26.98,20240628,2655,12.62,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,120829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-10,5,-0.33,11295725,3769,43.28,3005,3015,2980,3885,2095,2990,2997.01,0.58,0,-40,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,402,5.81,0.46,12,0.03,513.00,6460.00,4375,20240509,-31.89,2655,20241209,12.24,3155,-5.55,20250210,2720,9.56,20250401,4095,-27.23,20240628,2655,12.24,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,6110655,2031,23.32,3005,3015,2995,3885,2095,2990,3008.69,0.58,0,-79,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.02,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4095,-26.74,20240628,2655,12.99,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,100827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,15,2,0.50,4183140,1388,15.94,3005,3015,3005,3885,2095,2990,3013.79,0.58,0,-112,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,405,5.86,0.47,12,0.01,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4095,-26.62,20240628,2655,13.18,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250512,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3005,15,2,0.50,153255,51,0.59,3005,3005,3005,3885,2095,2990,3005.00,0.58,0,36,3026,3007,2996,2977,2966,3002,2972,72,895,500,2030,5,1,13493951,405,5.86,0.47,12,0.00,513.00,6460.00,4375,20240509,-31.31,2655,20241209,13.18,3155,-4.75,20250210,2720,10.48,20250401,4095,-26.62,20240628,2655,13.18,20241209,0.90,Y,177830,500,72 억,,78184,N,N,0,N,00,N
20250509,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2990,0,3,0.00,26121330,8708,104.48,3005,3015,2985,3885,2095,2990,2999.69,0.58,0,-21,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,403,5.83,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.66,2655,20241209,12.62,3155,-5.23,20250210,2720,9.93,20250401,4375,-31.66,20240509,2655,12.62,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N
20250509,150830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,25175940,8392,100.68,3005,3015,2985,3885,2095,2990,2999.99,0.58,0,-10,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.06,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,78553,N,N,0,N,00,N
20250509,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,10,2,0.33,16001605,5337,64.03,3005,3005,2985,3885,2095,2990,2998.24,0.58,0,-35,3036,3012,2991,2967,2946,3025,2980,72,895,500,2030,5,1,13493951,405,5.85,0.46,12,0.04,513.00,6460.00,4375,20240509,-31.43,2655,20241209,12.99,3155,-4.91,20250210,2720,10.29,20250401,4375,-31.43,20240509,2655,12.99,20241209,1.03,Y,177830,500,72 억,,78553,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 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 2995 5 2 0.17 29595265 9912 113.83 3005 3015 2975 3885 2095 2990 2985.80 0.58 0 -119 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 404 5.84 0.46 12 0.07 513.00 6460.00 4375 20240509 -31.54 2655 20241209 12.81 3155 -5.07 20250210 2720 10.11 20250401 4095 -26.86 20240628 2655 12.81 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
3 20250512 150831 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 0 3 0.00 27530165 9222 105.90 3005 3015 2975 3885 2095 2990 2985.27 0.58 0 -37 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 403 5.83 0.46 12 0.07 513.00 6460.00 4375 20240509 -31.66 2655 20241209 12.62 3155 -5.23 20250210 2720 9.93 20250401 4095 -26.98 20240628 2655 12.62 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
4 20250512 140829 57 100.00 KOSDAQ 전기·전자 N N N N N 2985 -5 5 -0.17 17051700 5701 65.47 3005 3015 2975 3885 2095 2990 2991.00 0.58 0 -38 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 403 5.82 0.46 12 0.04 513.00 6460.00 4375 20240509 -31.77 2655 20241209 12.43 3155 -5.39 20250210 2720 9.74 20250401 4095 -27.11 20240628 2655 12.43 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
5 20250512 130829 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 0 3 0.00 14271450 4767 54.74 3005 3015 2975 3885 2095 2990 2993.80 0.58 0 -39 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 403 5.83 0.46 12 0.04 513.00 6460.00 4375 20240509 -31.66 2655 20241209 12.62 3155 -5.23 20250210 2720 9.93 20250401 4095 -26.98 20240628 2655 12.62 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
6 20250512 120829 57 100.00 KOSDAQ 전기·전자 N N N N N 2980 -10 5 -0.33 11295725 3769 43.28 3005 3015 2980 3885 2095 2990 2997.01 0.58 0 -40 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 402 5.81 0.46 12 0.03 513.00 6460.00 4375 20240509 -31.89 2655 20241209 12.24 3155 -5.55 20250210 2720 9.56 20250401 4095 -27.23 20240628 2655 12.24 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
7 20250512 110828 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 10 2 0.33 6110655 2031 23.32 3005 3015 2995 3885 2095 2990 3008.69 0.58 0 -79 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 405 5.85 0.46 12 0.02 513.00 6460.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2720 10.29 20250401 4095 -26.74 20240628 2655 12.99 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
8 20250512 100827 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 15 2 0.50 4183140 1388 15.94 3005 3015 3005 3885 2095 2990 3013.79 0.58 0 -112 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 405 5.86 0.47 12 0.01 513.00 6460.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2720 10.48 20250401 4095 -26.62 20240628 2655 13.18 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
9 20250512 090828 57 100.00 KOSDAQ 전기·전자 N N N N N 3005 15 2 0.50 153255 51 0.59 3005 3005 3005 3885 2095 2990 3005.00 0.58 0 36 3026 3007 2996 2977 2966 3002 2972 72 895 500 2030 5 1 13493951 405 5.86 0.47 12 0.00 513.00 6460.00 4375 20240509 -31.31 2655 20241209 13.18 3155 -4.75 20250210 2720 10.48 20250401 4095 -26.62 20240628 2655 13.18 20241209 0.90 Y 177830 500 72 억 78184 N N 0 N 00 N
10 20250509 160821 57 100.00 KOSDAQ 전기·전자 N N N N N 2990 0 3 0.00 26121330 8708 104.48 3005 3015 2985 3885 2095 2990 2999.69 0.58 0 -21 3036 3012 2991 2967 2946 3025 2980 72 895 500 2030 5 1 13493951 403 5.83 0.46 12 0.06 513.00 6460.00 4375 20240509 -31.66 2655 20241209 12.62 3155 -5.23 20250210 2720 9.93 20250401 4375 -31.66 20240509 2655 12.62 20241209 1.03 Y 177830 500 72 억 78553 N N 0 N 00 N
11 20250509 150830 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 10 2 0.33 25175940 8392 100.68 3005 3015 2985 3885 2095 2990 2999.99 0.58 0 -10 3036 3012 2991 2967 2946 3025 2980 72 895 500 2030 5 1 13493951 405 5.85 0.46 12 0.06 513.00 6460.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2720 10.29 20250401 4375 -31.43 20240509 2655 12.99 20241209 1.03 Y 177830 500 72 억 78553 N N 0 N 00 N
12 20250509 140827 57 100.00 KOSDAQ 전기·전자 N N N N N 3000 10 2 0.33 16001605 5337 64.03 3005 3005 2985 3885 2095 2990 2998.24 0.58 0 -35 3036 3012 2991 2967 2946 3025 2980 72 895 500 2030 5 1 13493951 405 5.85 0.46 12 0.04 513.00 6460.00 4375 20240509 -31.43 2655 20241209 12.99 3155 -4.91 20250210 2720 10.29 20250401 4375 -31.43 20240509 2655 12.99 20241209 1.03 Y 177830 500 72 억 78553 N N 0 N 00 N