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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048430/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
20250513,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12100,-180,5,-1.47,5455697125,448597,18.94,12300,12500,11820,15960,8600,12280,12161.18,1.79,0,-34424,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1394,10.43,0.96,12,3.89,1160.00,12622.00,19930,20250408,-39.29,6050,20240806,100.00,19930,-39.29,20250408,7610,59.00,20250102,19930,-39.29,20250408,6050,100.00,20240806,1.53,Y,048430,500,57 억,,206052,N,N,7950,N,00,N
20250513,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12180,-100,5,-0.81,5241406775,430946,18.19,12300,12500,11820,15960,8600,12280,12161.98,1.79,0,-34171,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1403,10.50,0.96,12,3.74,1160.00,12622.00,19930,20250408,-38.89,6050,20240806,101.32,19930,-38.89,20250408,7610,60.05,20250102,19930,-38.89,20250408,6050,101.32,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12150,-130,5,-1.06,4846570750,398435,16.82,12300,12500,11820,15960,8600,12280,12163.40,1.79,0,-38000,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1400,10.47,0.96,12,3.46,1160.00,12622.00,19930,20250408,-39.04,6050,20240806,100.83,19930,-39.04,20250408,7610,59.66,20250102,19930,-39.04,20250408,6050,100.83,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12270,-10,5,-0.08,4435312100,364637,15.40,12300,12500,11820,15960,8600,12280,12162.95,1.79,0,-37560,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1414,10.58,0.97,12,3.17,1160.00,12622.00,19930,20250408,-38.43,6050,20240806,102.81,19930,-38.43,20250408,7610,61.24,20250102,19930,-38.43,20250408,6050,102.81,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12500,220,2,1.79,3852319410,317445,13.40,12300,12500,11820,15960,8600,12280,12134.42,1.79,0,-31405,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1440,10.78,0.99,12,2.76,1160.00,12622.00,19930,20250408,-37.28,6050,20240806,106.61,19930,-37.28,20250408,7610,64.26,20250102,19930,-37.28,20250408,6050,106.61,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12120,-160,5,-1.30,2497838125,207774,8.77,12300,12310,11820,15960,8600,12280,12019.23,1.79,0,-16539,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1396,10.45,0.96,12,1.80,1160.00,12622.00,19930,20250408,-39.19,6050,20240806,100.33,19930,-39.19,20250408,7610,59.26,20250102,19930,-39.19,20250408,6050,100.33,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12070,-210,5,-1.71,2036044965,169721,7.17,12300,12310,11820,15960,8600,12280,11992.82,1.79,0,-16964,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1390,10.41,0.96,12,1.47,1160.00,12622.00,19930,20250408,-39.44,6050,20240806,99.50,19930,-39.44,20250408,7610,58.61,20250102,19930,-39.44,20250408,6050,99.50,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250513,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11850,-430,5,-3.50,982145770,81567,3.44,12300,12310,11820,15960,8600,12280,12034.57,1.79,0,-20895,14160,13220,12310,11370,10460,13690,11840,58,3680,500,8840,10,1,11520000,1365,10.22,0.94,12,0.71,1160.00,12622.00,19930,20250408,-40.54,6050,20240806,95.87,19930,-40.54,20250408,7610,55.72,20250102,19930,-40.54,20250408,6050,95.87,20240806,1.53,Y,048430,500,57 억,,206052,N,N,15964,N,00,N
20250512,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12280,930,2,8.19,29511066395,2360462,1053.14,11530,13250,11400,14750,7950,11350,12502.40,1.37,0,60014,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1415,10.59,0.97,12,20.49,1160.00,12622.00,19930,20250408,-38.38,6050,20240806,102.98,19930,-38.38,20250408,7610,61.37,20250102,19930,-38.38,20250408,6050,102.98,20240806,1.51,Y,048430,500,57 억,,158215,N,N,15964,N,00,N
20250512,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12370,1020,2,8.99,28584728040,2284809,1019.39,11530,13250,11400,14750,7950,11350,12510.82,1.37,0,62836,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1425,10.66,0.98,12,19.83,1160.00,12622.00,19930,20250408,-37.93,6050,20240806,104.46,19930,-37.93,20250408,7610,62.55,20250102,19930,-37.93,20250408,6050,104.46,20240806,1.51,Y,048430,500,57 억,,158215,N,N,5282,N,00,N
20250512,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12400,1050,2,9.25,21066203400,1689646,753.85,11530,13250,11400,14750,7950,11350,12467.88,1.37,0,-10293,11750,11550,11210,11010,10670,11650,11110,58,3400,500,8170,10,1,11520000,1428,10.69,0.98,12,14.67,1160.00,12622.00,19930,20250408,-37.78,6050,20240806,104.96,19930,-37.78,20250408,7610,62.94,20250102,19930,-37.78,20250408,6050,104.96,20240806,1.51,Y,048430,500,57 억,,158215,N,N,5282,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 20250513 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 12100 -180 5 -1.47 5455697125 448597 18.94 12300 12500 11820 15960 8600 12280 12161.18 1.79 0 -34424 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1394 10.43 0.96 12 3.89 1160.00 12622.00 19930 20250408 -39.29 6050 20240806 100.00 19930 -39.29 20250408 7610 59.00 20250102 19930 -39.29 20250408 6050 100.00 20240806 1.53 Y 048430 500 57 억 206052 N N 7950 N 00 N
3 20250513 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 12180 -100 5 -0.81 5241406775 430946 18.19 12300 12500 11820 15960 8600 12280 12161.98 1.79 0 -34171 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1403 10.50 0.96 12 3.74 1160.00 12622.00 19930 20250408 -38.89 6050 20240806 101.32 19930 -38.89 20250408 7610 60.05 20250102 19930 -38.89 20250408 6050 101.32 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
4 20250513 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 12150 -130 5 -1.06 4846570750 398435 16.82 12300 12500 11820 15960 8600 12280 12163.40 1.79 0 -38000 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1400 10.47 0.96 12 3.46 1160.00 12622.00 19930 20250408 -39.04 6050 20240806 100.83 19930 -39.04 20250408 7610 59.66 20250102 19930 -39.04 20250408 6050 100.83 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
5 20250513 130500 57 100.00 KOSDAQ 전기·전자 N N N N N 12270 -10 5 -0.08 4435312100 364637 15.40 12300 12500 11820 15960 8600 12280 12162.95 1.79 0 -37560 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1414 10.58 0.97 12 3.17 1160.00 12622.00 19930 20250408 -38.43 6050 20240806 102.81 19930 -38.43 20250408 7610 61.24 20250102 19930 -38.43 20250408 6050 102.81 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
6 20250513 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 12500 220 2 1.79 3852319410 317445 13.40 12300 12500 11820 15960 8600 12280 12134.42 1.79 0 -31405 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1440 10.78 0.99 12 2.76 1160.00 12622.00 19930 20250408 -37.28 6050 20240806 106.61 19930 -37.28 20250408 7610 64.26 20250102 19930 -37.28 20250408 6050 106.61 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
7 20250513 110500 57 100.00 KOSDAQ 전기·전자 N N N N N 12120 -160 5 -1.30 2497838125 207774 8.77 12300 12310 11820 15960 8600 12280 12019.23 1.79 0 -16539 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1396 10.45 0.96 12 1.80 1160.00 12622.00 19930 20250408 -39.19 6050 20240806 100.33 19930 -39.19 20250408 7610 59.26 20250102 19930 -39.19 20250408 6050 100.33 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
8 20250513 100501 57 100.00 KOSDAQ 전기·전자 N N N N N 12070 -210 5 -1.71 2036044965 169721 7.17 12300 12310 11820 15960 8600 12280 11992.82 1.79 0 -16964 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1390 10.41 0.96 12 1.47 1160.00 12622.00 19930 20250408 -39.44 6050 20240806 99.50 19930 -39.44 20250408 7610 58.61 20250102 19930 -39.44 20250408 6050 99.50 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
9 20250513 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 11850 -430 5 -3.50 982145770 81567 3.44 12300 12310 11820 15960 8600 12280 12034.57 1.79 0 -20895 14160 13220 12310 11370 10460 13690 11840 58 3680 500 8840 10 1 11520000 1365 10.22 0.94 12 0.71 1160.00 12622.00 19930 20250408 -40.54 6050 20240806 95.87 19930 -40.54 20250408 7610 55.72 20250102 19930 -40.54 20250408 6050 95.87 20240806 1.53 Y 048430 500 57 억 206052 N N 15964 N 00 N
10 20250512 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 12280 930 2 8.19 29511066395 2360462 1053.14 11530 13250 11400 14750 7950 11350 12502.40 1.37 0 60014 11750 11550 11210 11010 10670 11650 11110 58 3400 500 8170 10 1 11520000 1415 10.59 0.97 12 20.49 1160.00 12622.00 19930 20250408 -38.38 6050 20240806 102.98 19930 -38.38 20250408 7610 61.37 20250102 19930 -38.38 20250408 6050 102.98 20240806 1.51 Y 048430 500 57 억 158215 N N 15964 N 00 N
11 20250512 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 12370 1020 2 8.99 28584728040 2284809 1019.39 11530 13250 11400 14750 7950 11350 12510.82 1.37 0 62836 11750 11550 11210 11010 10670 11650 11110 58 3400 500 8170 10 1 11520000 1425 10.66 0.98 12 19.83 1160.00 12622.00 19930 20250408 -37.93 6050 20240806 104.46 19930 -37.93 20250408 7610 62.55 20250102 19930 -37.93 20250408 6050 104.46 20240806 1.51 Y 048430 500 57 억 158215 N N 5282 N 00 N
12 20250512 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 12400 1050 2 9.25 21066203400 1689646 753.85 11530 13250 11400 14750 7950 11350 12467.88 1.37 0 -10293 11750 11550 11210 11010 10670 11650 11110 58 3400 500 8170 10 1 11520000 1428 10.69 0.98 12 14.67 1160.00 12622.00 19930 20250408 -37.78 6050 20240806 104.96 19930 -37.78 20250408 7610 62.94 20250102 19930 -37.78 20250408 6050 104.96 20240806 1.51 Y 048430 500 57 억 158215 N N 5282 N 00 N