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
049080/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
20250513,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,526,5,2,0.96,38374821,73064,155.84,525,531,521,677,365,521,525.22,0.99,0,438,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,446,-7.41,0.91,12,0.09,-71.00,579.00,940,20240708,-44.04,474,20250331,10.97,610,-13.77,20250313,474,10.97,20250331,940,-44.04,20240708,474,10.97,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,32344187,61554,131.29,525,531,521,677,365,521,525.46,0.99,0,438,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.07,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,1,2,0.19,29277702,55688,118.78,525,531,521,677,365,521,525.75,0.99,0,266,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,443,-7.35,0.90,12,0.07,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,522,1,2,0.19,27549729,52382,111.72,525,531,521,677,365,521,525.94,0.99,0,35,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,443,-7.35,0.90,12,0.06,-71.00,579.00,940,20240708,-44.47,474,20250331,10.13,610,-14.43,20250313,474,10.13,20250331,940,-44.47,20240708,474,10.13,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,23312997,44266,94.41,525,531,522,677,365,521,526.66,0.99,0,-451,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,2,2,0.38,20931400,39704,84.68,525,531,522,677,365,521,527.19,0.99,0,-675,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.05,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,527,6,2,1.15,11039238,20922,44.62,525,531,525,677,365,521,527.64,0.99,0,-2443,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,447,-7.42,0.91,12,0.02,-71.00,579.00,940,20240708,-43.94,474,20250331,11.18,610,-13.61,20250313,474,11.18,20250331,940,-43.94,20240708,474,11.18,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250513,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,530,9,2,1.73,1335256,2534,5.40,525,530,525,677,365,521,526.94,0.99,0,1787,528,524,522,518,516,526,520,424,156,500,350,1,1,84883347,450,-7.46,0.92,12,0.00,-71.00,579.00,940,20240708,-43.62,474,20250331,11.81,610,-13.11,20250313,474,11.81,20250331,940,-43.62,20240708,474,11.81,20250331,1.34,Y,049080,500,424 억,,844332,N,N,308,N,00,N
20250512,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,1,2,0.19,23873369,45681,91.39,520,526,520,676,364,520,522.61,0.99,0,5216,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,442,-7.34,0.90,12,0.05,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.32,Y,049080,500,424 억,,839116,N,N,308,N,00,N
20250512,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,521,1,2,0.19,22483341,43013,86.05,520,526,520,676,364,520,522.71,0.99,0,5216,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,442,-7.34,0.90,12,0.05,-71.00,579.00,940,20240708,-44.57,474,20250331,9.92,610,-14.59,20250313,474,9.92,20250331,940,-44.57,20240708,474,9.92,20250331,1.32,Y,049080,500,424 억,,839116,N,N,0,N,00,N
20250512,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,523,3,2,0.58,16902462,32307,64.63,520,526,520,676,364,520,523.18,0.99,0,4308,527,523,520,516,513,522,515,424,156,500,350,1,1,84883347,444,-7.37,0.90,12,0.04,-71.00,579.00,940,20240708,-44.36,474,20250331,10.34,610,-14.26,20250313,474,10.34,20250331,940,-44.36,20240708,474,10.34,20250331,1.32,Y,049080,500,424 억,,839116,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 20250513 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 526 5 2 0.96 38374821 73064 155.84 525 531 521 677 365 521 525.22 0.99 0 438 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 446 -7.41 0.91 12 0.09 -71.00 579.00 940 20240708 -44.04 474 20250331 10.97 610 -13.77 20250313 474 10.97 20250331 940 -44.04 20240708 474 10.97 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
3 20250513 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 523 2 2 0.38 32344187 61554 131.29 525 531 521 677 365 521 525.46 0.99 0 438 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 444 -7.37 0.90 12 0.07 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
4 20250513 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 522 1 2 0.19 29277702 55688 118.78 525 531 521 677 365 521 525.75 0.99 0 266 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 443 -7.35 0.90 12 0.07 -71.00 579.00 940 20240708 -44.47 474 20250331 10.13 610 -14.43 20250313 474 10.13 20250331 940 -44.47 20240708 474 10.13 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
5 20250513 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 522 1 2 0.19 27549729 52382 111.72 525 531 521 677 365 521 525.94 0.99 0 35 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 443 -7.35 0.90 12 0.06 -71.00 579.00 940 20240708 -44.47 474 20250331 10.13 610 -14.43 20250313 474 10.13 20250331 940 -44.47 20240708 474 10.13 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
6 20250513 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 523 2 2 0.38 23312997 44266 94.41 525 531 522 677 365 521 526.66 0.99 0 -451 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 444 -7.37 0.90 12 0.05 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
7 20250513 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 523 2 2 0.38 20931400 39704 84.68 525 531 522 677 365 521 527.19 0.99 0 -675 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 444 -7.37 0.90 12 0.05 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
8 20250513 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 527 6 2 1.15 11039238 20922 44.62 525 531 525 677 365 521 527.64 0.99 0 -2443 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 447 -7.42 0.91 12 0.02 -71.00 579.00 940 20240708 -43.94 474 20250331 11.18 610 -13.61 20250313 474 11.18 20250331 940 -43.94 20240708 474 11.18 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
9 20250513 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 530 9 2 1.73 1335256 2534 5.40 525 530 525 677 365 521 526.94 0.99 0 1787 528 524 522 518 516 526 520 424 156 500 350 1 1 84883347 450 -7.46 0.92 12 0.00 -71.00 579.00 940 20240708 -43.62 474 20250331 11.81 610 -13.11 20250313 474 11.81 20250331 940 -43.62 20240708 474 11.81 20250331 1.34 Y 049080 500 424 억 844332 N N 308 N 00 N
10 20250512 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 521 1 2 0.19 23873369 45681 91.39 520 526 520 676 364 520 522.61 0.99 0 5216 527 523 520 516 513 522 515 424 156 500 350 1 1 84883347 442 -7.34 0.90 12 0.05 -71.00 579.00 940 20240708 -44.57 474 20250331 9.92 610 -14.59 20250313 474 9.92 20250331 940 -44.57 20240708 474 9.92 20250331 1.32 Y 049080 500 424 억 839116 N N 308 N 00 N
11 20250512 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 521 1 2 0.19 22483341 43013 86.05 520 526 520 676 364 520 522.71 0.99 0 5216 527 523 520 516 513 522 515 424 156 500 350 1 1 84883347 442 -7.34 0.90 12 0.05 -71.00 579.00 940 20240708 -44.57 474 20250331 9.92 610 -14.59 20250313 474 9.92 20250331 940 -44.57 20240708 474 9.92 20250331 1.32 Y 049080 500 424 억 839116 N N 0 N 00 N
12 20250512 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 523 3 2 0.58 16902462 32307 64.63 520 526 520 676 364 520 523.18 0.99 0 4308 527 523 520 516 513 522 515 424 156 500 350 1 1 84883347 444 -7.37 0.90 12 0.04 -71.00 579.00 940 20240708 -44.36 474 20250331 10.34 610 -14.26 20250313 474 10.34 20250331 940 -44.36 20240708 474 10.34 20250331 1.32 Y 049080 500 424 억 839116 N N 0 N 00 N