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
307180/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
20250512,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,15,2,0.52,286785808,98412,47.53,2865,2960,2865,3715,2005,2860,2914.13,1.54,0,23935,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,795,179.69,6.50,12,0.36,16.00,442.00,3925,20240827,-26.75,2405,20241209,19.54,3215,-10.58,20250122,2520,14.09,20250409,3925,-26.75,20240827,2405,19.54,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,40,2,1.40,285094128,97824,47.25,2865,2960,2865,3715,2005,2860,2914.36,1.54,0,24053,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,802,181.25,6.56,12,0.35,16.00,442.00,3925,20240827,-26.11,2405,20241209,20.58,3215,-9.80,20250122,2520,15.08,20250409,3925,-26.11,20240827,2405,20.58,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,60,2,2.10,253591638,86927,41.98,2865,2960,2865,3715,2005,2860,2917.29,1.54,0,19741,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,807,182.50,6.61,12,0.31,16.00,442.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2520,15.87,20250409,3925,-25.61,20240827,2405,21.41,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,30,2,1.05,228283508,78240,37.79,2865,2960,2865,3715,2005,2860,2917.73,1.54,0,20003,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,799,180.62,6.54,12,0.28,16.00,442.00,3925,20240827,-26.37,2405,20241209,20.17,3215,-10.11,20250122,2520,14.68,20250409,3925,-26.37,20240827,2405,20.17,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,121034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,25,2,0.87,183541253,62760,30.31,2865,2960,2865,3715,2005,2860,2924.49,1.54,0,13803,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,798,180.31,6.53,12,0.23,16.00,442.00,3925,20240827,-26.50,2405,20241209,19.96,3215,-10.26,20250122,2520,14.48,20250409,3925,-26.50,20240827,2405,19.96,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,60,2,2.10,162609303,55541,26.82,2865,2960,2865,3715,2005,2860,2927.73,1.54,0,18186,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,807,182.50,6.61,12,0.20,16.00,442.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2520,15.87,20250409,3925,-25.61,20240827,2405,21.41,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,101031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,80,2,2.80,134441755,45935,22.18,2865,2960,2865,3715,2005,2860,2926.78,1.54,0,12732,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,813,183.75,6.65,12,0.17,16.00,442.00,3925,20240827,-25.10,2405,20241209,22.25,3215,-8.55,20250122,2520,16.67,20250409,3925,-25.10,20240827,2405,22.25,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250512,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,60,2,2.10,16212630,5587,2.70,2865,2920,2865,3715,2005,2860,2901.85,1.54,0,227,3046,2952,2901,2807,2756,2927,2782,28,855,100,2000,5,1,27653173,807,182.50,6.61,12,0.02,16.00,442.00,3925,20240827,-25.61,2405,20241209,21.41,3215,-9.18,20250122,2520,15.87,20250409,3925,-25.61,20240827,2405,21.41,20241209,0.09,Y,307180,100,27 억,,425993,N,N,0,N,00,N
20250509,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,603141197,207055,525.16,2900,2995,2850,3740,2020,2880,2912.95,1.57,0,-8237,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.75,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N
20250509,151036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,-20,5,-0.69,569558987,195314,495.38,2900,2995,2850,3740,2020,2880,2916.12,1.57,0,-8385,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,791,178.75,6.47,12,0.71,16.00,442.00,3925,20240827,-27.13,2405,20241209,18.92,3215,-11.04,20250122,2520,13.49,20250409,3925,-27.13,20240827,2405,18.92,20241209,0.09,Y,307180,100,27 억,,434230,N,N,0,N,00,N
20250509,141032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-10,5,-0.35,527186962,180471,457.73,2900,2995,2860,3740,2020,2880,2921.17,1.57,0,-9893,3020,2950,2895,2825,2770,2922,2797,28,860,100,2010,5,1,27653173,794,179.38,6.49,12,0.65,16.00,442.00,3925,20240827,-26.88,2405,20241209,19.33,3215,-10.73,20250122,2520,13.89,20250409,3925,-26.88,20240827,2405,19.33,20241209,0.09,Y,307180,100,27 억,,434230,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 161024 57 100.00 KOSDAQ 전기·전자 N N N N N 2875 15 2 0.52 286785808 98412 47.53 2865 2960 2865 3715 2005 2860 2914.13 1.54 0 23935 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 795 179.69 6.50 12 0.36 16.00 442.00 3925 20240827 -26.75 2405 20241209 19.54 3215 -10.58 20250122 2520 14.09 20250409 3925 -26.75 20240827 2405 19.54 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
3 20250512 151035 57 100.00 KOSDAQ 전기·전자 N N N N N 2900 40 2 1.40 285094128 97824 47.25 2865 2960 2865 3715 2005 2860 2914.36 1.54 0 24053 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 802 181.25 6.56 12 0.35 16.00 442.00 3925 20240827 -26.11 2405 20241209 20.58 3215 -9.80 20250122 2520 15.08 20250409 3925 -26.11 20240827 2405 20.58 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
4 20250512 141034 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 60 2 2.10 253591638 86927 41.98 2865 2960 2865 3715 2005 2860 2917.29 1.54 0 19741 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 807 182.50 6.61 12 0.31 16.00 442.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2520 15.87 20250409 3925 -25.61 20240827 2405 21.41 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
5 20250512 131034 57 100.00 KOSDAQ 전기·전자 N N N N N 2890 30 2 1.05 228283508 78240 37.79 2865 2960 2865 3715 2005 2860 2917.73 1.54 0 20003 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 799 180.62 6.54 12 0.28 16.00 442.00 3925 20240827 -26.37 2405 20241209 20.17 3215 -10.11 20250122 2520 14.68 20250409 3925 -26.37 20240827 2405 20.17 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
6 20250512 121034 57 100.00 KOSDAQ 전기·전자 N N N N N 2885 25 2 0.87 183541253 62760 30.31 2865 2960 2865 3715 2005 2860 2924.49 1.54 0 13803 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 798 180.31 6.53 12 0.23 16.00 442.00 3925 20240827 -26.50 2405 20241209 19.96 3215 -10.26 20250122 2520 14.48 20250409 3925 -26.50 20240827 2405 19.96 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
7 20250512 111033 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 60 2 2.10 162609303 55541 26.82 2865 2960 2865 3715 2005 2860 2927.73 1.54 0 18186 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 807 182.50 6.61 12 0.20 16.00 442.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2520 15.87 20250409 3925 -25.61 20240827 2405 21.41 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
8 20250512 101031 57 100.00 KOSDAQ 전기·전자 N N N N N 2940 80 2 2.80 134441755 45935 22.18 2865 2960 2865 3715 2005 2860 2926.78 1.54 0 12732 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 813 183.75 6.65 12 0.17 16.00 442.00 3925 20240827 -25.10 2405 20241209 22.25 3215 -8.55 20250122 2520 16.67 20250409 3925 -25.10 20240827 2405 22.25 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
9 20250512 091033 57 100.00 KOSDAQ 전기·전자 N N N N N 2920 60 2 2.10 16212630 5587 2.70 2865 2920 2865 3715 2005 2860 2901.85 1.54 0 227 3046 2952 2901 2807 2756 2927 2782 28 855 100 2000 5 1 27653173 807 182.50 6.61 12 0.02 16.00 442.00 3925 20240827 -25.61 2405 20241209 21.41 3215 -9.18 20250122 2520 15.87 20250409 3925 -25.61 20240827 2405 21.41 20241209 0.09 Y 307180 100 27 억 425993 N N 0 N 00 N
10 20250509 161025 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -20 5 -0.69 603141197 207055 525.16 2900 2995 2850 3740 2020 2880 2912.95 1.57 0 -8237 3020 2950 2895 2825 2770 2922 2797 28 860 100 2010 5 1 27653173 791 178.75 6.47 12 0.75 16.00 442.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2520 13.49 20250409 3925 -27.13 20240827 2405 18.92 20241209 0.09 Y 307180 100 27 억 434230 N N 0 N 00 N
11 20250509 151036 57 100.00 KOSDAQ 전기·전자 N N N N N 2860 -20 5 -0.69 569558987 195314 495.38 2900 2995 2850 3740 2020 2880 2916.12 1.57 0 -8385 3020 2950 2895 2825 2770 2922 2797 28 860 100 2010 5 1 27653173 791 178.75 6.47 12 0.71 16.00 442.00 3925 20240827 -27.13 2405 20241209 18.92 3215 -11.04 20250122 2520 13.49 20250409 3925 -27.13 20240827 2405 18.92 20241209 0.09 Y 307180 100 27 억 434230 N N 0 N 00 N
12 20250509 141032 57 100.00 KOSDAQ 전기·전자 N N N N N 2870 -10 5 -0.35 527186962 180471 457.73 2900 2995 2860 3740 2020 2880 2921.17 1.57 0 -9893 3020 2950 2895 2825 2770 2922 2797 28 860 100 2010 5 1 27653173 794 179.38 6.49 12 0.65 16.00 442.00 3925 20240827 -26.88 2405 20241209 19.33 3215 -10.73 20250122 2520 13.89 20250409 3925 -26.88 20240827 2405 19.33 20241209 0.09 Y 307180 100 27 억 434230 N N 0 N 00 N