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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049520/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
20250516,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-20,5,-0.53,329289728,88176,17.51,3790,3790,3695,4890,2640,3765,3734.46,4.04,0,-832,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1208,4.06,0.60,12,0.27,923.00,6253.00,5333,20240524,-29.78,2767,20241206,35.35,4905,-23.65,20250307,3487,7.40,20250102,7890,-52.53,20240524,3630,3.17,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,4249,N,00,N
20250516,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3735,-30,5,-0.80,252873746,67760,13.46,3790,3790,3695,4890,2640,3765,3731.90,4.04,0,2170,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1204,4.05,0.60,12,0.21,923.00,6253.00,5333,20240524,-29.96,2767,20241206,34.98,4905,-23.85,20250307,3487,7.11,20250102,7890,-52.66,20240524,3630,2.89,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3732,-33,5,-0.88,182897641,48915,9.71,3790,3790,3700,4890,2640,3765,3739.09,4.04,0,3197,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1203,4.04,0.60,12,0.15,923.00,6253.00,5333,20240524,-30.02,2767,20241206,34.88,4905,-23.91,20250307,3487,7.03,20250102,7890,-52.70,20240524,3630,2.81,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-35,5,-0.93,159121635,42551,8.45,3790,3790,3700,4890,2640,3765,3739.55,4.04,0,5888,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1203,4.04,0.60,12,0.13,923.00,6253.00,5333,20240524,-30.06,2767,20241206,34.80,4905,-23.96,20250307,3487,6.97,20250102,7890,-52.72,20240524,3630,2.75,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,120430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,-25,5,-0.66,143891735,38464,7.64,3790,3790,3700,4890,2640,3765,3740.95,4.04,0,5199,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1206,4.05,0.60,12,0.12,923.00,6253.00,5333,20240524,-29.87,2767,20241206,35.16,4905,-23.75,20250307,3487,7.26,20250102,7890,-52.60,20240524,3630,3.03,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,-20,5,-0.53,104531720,27894,5.54,3790,3790,3700,4890,2640,3765,3747.46,4.04,0,5058,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1208,4.06,0.60,12,0.09,923.00,6253.00,5333,20240524,-29.78,2767,20241206,35.35,4905,-23.65,20250307,3487,7.40,20250102,7890,-52.53,20240524,3630,3.17,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3760,-5,5,-0.13,73619140,19621,3.90,3790,3790,3700,4890,2640,3765,3752.06,4.04,0,3369,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1213,4.07,0.60,12,0.06,923.00,6253.00,5333,20240524,-29.50,2767,20241206,35.89,4905,-23.34,20250307,3487,7.83,20250102,7890,-52.34,20240524,3630,3.58,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250516,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-50,5,-1.33,4910515,1304,0.26,3790,3790,3700,4890,2640,3765,3765.73,4.04,0,-536,4075,3920,3775,3620,3475,3847,3547,164,1125,500,2780,5,1,32247404,1198,4.02,0.59,12,0.00,923.00,6253.00,5333,20240524,-30.34,2767,20241206,34.26,4905,-24.26,20250307,3487,6.54,20250102,7890,-52.92,20240524,3630,2.34,20250515,2.92,Y,049520,500,163 억,,1302055,N,N,8424,N,00,N
20250515,160502,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3765,-205,5,-5.16,1875455548,503446,718.47,3915,3930,3630,5160,2780,3970,3725.24,4.42,0,-123278,4043,4006,3943,3906,3843,4025,3925,164,1190,500,2930,5,1,32247404,1214,4.08,0.60,12,1.56,923.00,6253.00,5333,20240524,-29.40,2767,20241206,36.07,4905,-23.24,20250307,3487,7.97,20250102,7890,-52.28,20240524,3630,3.72,20250515,2.94,Y,049520,500,163 억,,1425798,N,N,8424,N,00,N
20250515,150506,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3765,-205,5,-5.16,1794299153,481882,687.70,3915,3930,3630,5160,2780,3970,3723.52,4.42,0,-114918,4043,4006,3943,3906,3843,4025,3925,164,1190,500,2930,5,1,32247404,1214,4.08,0.60,12,1.49,923.00,6253.00,5333,20240524,-29.40,2767,20241206,36.07,4905,-23.24,20250307,3487,7.97,20250102,7890,-52.28,20240524,3630,3.72,20250515,2.94,Y,049520,500,163 억,,1425798,N,N,5214,N,00,N
20250515,140507,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3695,-275,5,-6.93,1450575206,389383,555.69,3915,3930,3630,5160,2780,3970,3725.32,4.42,0,-99456,4043,4006,3943,3906,3843,4025,3925,164,1190,500,2930,5,1,32247404,1192,4.00,0.59,12,1.21,923.00,6253.00,5333,20240524,-30.71,2767,20241206,33.54,4905,-24.67,20250307,3487,5.97,20250102,7890,-53.17,20240524,3630,1.79,20250515,2.94,Y,049520,500,163 억,,1425798,N,N,5214,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 20250516 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -20 5 -0.53 329289728 88176 17.51 3790 3790 3695 4890 2640 3765 3734.46 4.04 0 -832 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1208 4.06 0.60 12 0.27 923.00 6253.00 5333 20240524 -29.78 2767 20241206 35.35 4905 -23.65 20250307 3487 7.40 20250102 7890 -52.53 20240524 3630 3.17 20250515 2.92 Y 049520 500 163 억 1302055 N N 4249 N 00 N
3 20250516 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 3735 -30 5 -0.80 252873746 67760 13.46 3790 3790 3695 4890 2640 3765 3731.90 4.04 0 2170 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1204 4.05 0.60 12 0.21 923.00 6253.00 5333 20240524 -29.96 2767 20241206 34.98 4905 -23.85 20250307 3487 7.11 20250102 7890 -52.66 20240524 3630 2.89 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
4 20250516 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 3732 -33 5 -0.88 182897641 48915 9.71 3790 3790 3700 4890 2640 3765 3739.09 4.04 0 3197 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1203 4.04 0.60 12 0.15 923.00 6253.00 5333 20240524 -30.02 2767 20241206 34.88 4905 -23.91 20250307 3487 7.03 20250102 7890 -52.70 20240524 3630 2.81 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
5 20250516 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 3730 -35 5 -0.93 159121635 42551 8.45 3790 3790 3700 4890 2640 3765 3739.55 4.04 0 5888 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1203 4.04 0.60 12 0.13 923.00 6253.00 5333 20240524 -30.06 2767 20241206 34.80 4905 -23.96 20250307 3487 6.97 20250102 7890 -52.72 20240524 3630 2.75 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
6 20250516 120430 57 100.00 KOSDAQ 전기·전자 N N N N N 3740 -25 5 -0.66 143891735 38464 7.64 3790 3790 3700 4890 2640 3765 3740.95 4.04 0 5199 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1206 4.05 0.60 12 0.12 923.00 6253.00 5333 20240524 -29.87 2767 20241206 35.16 4905 -23.75 20250307 3487 7.26 20250102 7890 -52.60 20240524 3630 3.03 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
7 20250516 110418 57 100.00 KOSDAQ 전기·전자 N N N N N 3745 -20 5 -0.53 104531720 27894 5.54 3790 3790 3700 4890 2640 3765 3747.46 4.04 0 5058 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1208 4.06 0.60 12 0.09 923.00 6253.00 5333 20240524 -29.78 2767 20241206 35.35 4905 -23.65 20250307 3487 7.40 20250102 7890 -52.53 20240524 3630 3.17 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
8 20250516 100434 57 100.00 KOSDAQ 전기·전자 N N N N N 3760 -5 5 -0.13 73619140 19621 3.90 3790 3790 3700 4890 2640 3765 3752.06 4.04 0 3369 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1213 4.07 0.60 12 0.06 923.00 6253.00 5333 20240524 -29.50 2767 20241206 35.89 4905 -23.34 20250307 3487 7.83 20250102 7890 -52.34 20240524 3630 3.58 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
9 20250516 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 3715 -50 5 -1.33 4910515 1304 0.26 3790 3790 3700 4890 2640 3765 3765.73 4.04 0 -536 4075 3920 3775 3620 3475 3847 3547 164 1125 500 2780 5 1 32247404 1198 4.02 0.59 12 0.00 923.00 6253.00 5333 20240524 -30.34 2767 20241206 34.26 4905 -24.26 20250307 3487 6.54 20250102 7890 -52.92 20240524 3630 2.34 20250515 2.92 Y 049520 500 163 억 1302055 N N 8424 N 00 N
10 20250515 160502 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3765 -205 5 -5.16 1875455548 503446 718.47 3915 3930 3630 5160 2780 3970 3725.24 4.42 0 -123278 4043 4006 3943 3906 3843 4025 3925 164 1190 500 2930 5 1 32247404 1214 4.08 0.60 12 1.56 923.00 6253.00 5333 20240524 -29.40 2767 20241206 36.07 4905 -23.24 20250307 3487 7.97 20250102 7890 -52.28 20240524 3630 3.72 20250515 2.94 Y 049520 500 163 억 1425798 N N 8424 N 00 N
11 20250515 150506 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3765 -205 5 -5.16 1794299153 481882 687.70 3915 3930 3630 5160 2780 3970 3723.52 4.42 0 -114918 4043 4006 3943 3906 3843 4025 3925 164 1190 500 2930 5 1 32247404 1214 4.08 0.60 12 1.49 923.00 6253.00 5333 20240524 -29.40 2767 20241206 36.07 4905 -23.24 20250307 3487 7.97 20250102 7890 -52.28 20240524 3630 3.72 20250515 2.94 Y 049520 500 163 억 1425798 N N 5214 N 00 N
12 20250515 140507 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 3695 -275 5 -6.93 1450575206 389383 555.69 3915 3930 3630 5160 2780 3970 3725.32 4.42 0 -99456 4043 4006 3943 3906 3843 4025 3925 164 1190 500 2930 5 1 32247404 1192 4.00 0.59 12 1.21 923.00 6253.00 5333 20240524 -30.71 2767 20241206 33.54 4905 -24.67 20250307 3487 5.97 20250102 7890 -53.17 20240524 3630 1.79 20250515 2.94 Y 049520 500 163 억 1425798 N N 5214 N 00 N