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
024850/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
20250512,160333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-65,5,-3.07,701532580,340340,174.25,2115,2120,2030,2745,1485,2115,2061.28,2.23,0,-115767,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2958,-17.08,1.21,12,0.24,-120.00,1701.00,5070,20240426,-59.57,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,8178,N,00,N
20250512,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,-65,5,-3.07,663109705,321540,164.62,2115,2120,2030,2745,1485,2115,2062.29,2.23,0,-114825,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2958,-17.08,1.21,12,0.22,-120.00,1701.00,5070,20240426,-59.57,1530,20250321,33.99,3190,-35.74,20250219,1530,33.99,20250321,4195,-51.13,20240516,1530,33.99,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,140335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2065,-50,5,-2.36,389500444,187678,96.09,2115,2120,2055,2745,1485,2115,2075.37,2.23,0,-44859,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2980,-17.21,1.21,12,0.13,-120.00,1701.00,5070,20240426,-59.27,1530,20250321,34.97,3190,-35.27,20250219,1530,34.97,20250321,4195,-50.77,20240516,1530,34.97,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,130334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2070,-45,5,-2.13,303417479,145987,74.74,2115,2120,2060,2745,1485,2115,2078.39,2.23,0,-29415,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2987,-17.25,1.22,12,0.10,-120.00,1701.00,5070,20240426,-59.17,1530,20250321,35.29,3190,-35.11,20250219,1530,35.29,20250321,4195,-50.66,20240516,1530,35.29,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,120337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2072,-43,5,-2.03,240353198,115456,59.11,2115,2120,2065,2745,1485,2115,2081.77,2.23,0,-24542,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,2990,-17.27,1.22,12,0.08,-120.00,1701.00,5070,20240426,-59.13,1530,20250321,35.42,3190,-35.05,20250219,1530,35.42,20250321,4195,-50.61,20240516,1530,35.42,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,110336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,-30,5,-1.42,170397005,81851,41.91,2115,2120,2065,2745,1485,2115,2081.80,2.23,0,-24176,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,3009,-17.38,1.23,12,0.06,-120.00,1701.00,5070,20240426,-58.88,1530,20250321,36.27,3190,-34.64,20250219,1530,36.27,20250321,4195,-50.30,20240516,1530,36.27,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,100335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-35,5,-1.65,145157135,69763,35.72,2115,2120,2065,2745,1485,2115,2080.72,2.23,0,-16908,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,3002,-17.33,1.22,12,0.05,-120.00,1701.00,5070,20240426,-58.97,1530,20250321,35.95,3190,-34.80,20250219,1530,35.95,20250321,4195,-50.42,20240516,1530,35.95,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250512,090335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-5,5,-0.24,8042105,3810,1.95,2115,2120,2095,2745,1485,2115,2110.79,2.23,0,-1139,2181,2147,2111,2077,2041,2130,2060,722,630,500,1480,5,1,144304123,3045,-17.58,1.24,12,0.00,-120.00,1701.00,5070,20240426,-58.38,1530,20250321,37.91,3190,-33.86,20250219,1530,37.91,20250321,4195,-49.70,20240516,1530,37.91,20250321,0.02,Y,024850,500,721 억,,3222336,N,N,5761,N,00,N
20250509,160335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,0,3,0.00,408290935,194503,87.70,2120,2145,2075,2745,1485,2115,2099.15,2.23,0,-5454,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3052,-17.62,1.24,12,0.13,-120.00,1701.00,5180,20240425,-59.17,1530,20250321,38.24,3190,-33.70,20250219,1530,38.24,20250321,4495,-52.95,20240509,1530,38.24,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,5761,N,00,N
20250509,150335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,5,2,0.24,399340680,190267,85.79,2120,2145,2075,2745,1485,2115,2098.84,2.23,0,-4853,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3059,-17.67,1.25,12,0.13,-120.00,1701.00,5180,20240425,-59.07,1530,20250321,38.56,3190,-33.54,20250219,1530,38.56,20250321,4495,-52.84,20240509,1530,38.56,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,N,00,N
20250509,140334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,15,2,0.71,358336810,170883,77.05,2120,2145,2075,2745,1485,2115,2096.97,2.23,0,-4919,2185,2150,2115,2080,2045,2132,2062,722,630,500,1480,5,1,144304123,3074,-17.75,1.25,12,0.12,-120.00,1701.00,5180,20240425,-58.88,1530,20250321,39.22,3190,-33.23,20250219,1530,39.22,20250321,4495,-52.61,20240509,1530,39.22,20250321,0.02,Y,024850,500,721 억,,3212957,N,N,13247,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 160333 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -65 5 -3.07 701532580 340340 174.25 2115 2120 2030 2745 1485 2115 2061.28 2.23 0 -115767 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 2958 -17.08 1.21 12 0.24 -120.00 1701.00 5070 20240426 -59.57 1530 20250321 33.99 3190 -35.74 20250219 1530 33.99 20250321 4195 -51.13 20240516 1530 33.99 20250321 0.02 Y 024850 500 721 억 3222336 N N 8178 N 00 N
3 20250512 150336 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 -65 5 -3.07 663109705 321540 164.62 2115 2120 2030 2745 1485 2115 2062.29 2.23 0 -114825 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 2958 -17.08 1.21 12 0.22 -120.00 1701.00 5070 20240426 -59.57 1530 20250321 33.99 3190 -35.74 20250219 1530 33.99 20250321 4195 -51.13 20240516 1530 33.99 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
4 20250512 140335 57 100.00 KOSDAQ 전기·전자 N N N N N 2065 -50 5 -2.36 389500444 187678 96.09 2115 2120 2055 2745 1485 2115 2075.37 2.23 0 -44859 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 2980 -17.21 1.21 12 0.13 -120.00 1701.00 5070 20240426 -59.27 1530 20250321 34.97 3190 -35.27 20250219 1530 34.97 20250321 4195 -50.77 20240516 1530 34.97 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
5 20250512 130334 57 100.00 KOSDAQ 전기·전자 N N N N N 2070 -45 5 -2.13 303417479 145987 74.74 2115 2120 2060 2745 1485 2115 2078.39 2.23 0 -29415 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 2987 -17.25 1.22 12 0.10 -120.00 1701.00 5070 20240426 -59.17 1530 20250321 35.29 3190 -35.11 20250219 1530 35.29 20250321 4195 -50.66 20240516 1530 35.29 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
6 20250512 120337 57 100.00 KOSDAQ 전기·전자 N N N N N 2072 -43 5 -2.03 240353198 115456 59.11 2115 2120 2065 2745 1485 2115 2081.77 2.23 0 -24542 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 2990 -17.27 1.22 12 0.08 -120.00 1701.00 5070 20240426 -59.13 1530 20250321 35.42 3190 -35.05 20250219 1530 35.42 20250321 4195 -50.61 20240516 1530 35.42 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
7 20250512 110336 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 -30 5 -1.42 170397005 81851 41.91 2115 2120 2065 2745 1485 2115 2081.80 2.23 0 -24176 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 3009 -17.38 1.23 12 0.06 -120.00 1701.00 5070 20240426 -58.88 1530 20250321 36.27 3190 -34.64 20250219 1530 36.27 20250321 4195 -50.30 20240516 1530 36.27 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
8 20250512 100335 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 -35 5 -1.65 145157135 69763 35.72 2115 2120 2065 2745 1485 2115 2080.72 2.23 0 -16908 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 3002 -17.33 1.22 12 0.05 -120.00 1701.00 5070 20240426 -58.97 1530 20250321 35.95 3190 -34.80 20250219 1530 35.95 20250321 4195 -50.42 20240516 1530 35.95 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
9 20250512 090335 57 100.00 KOSDAQ 전기·전자 N N N N N 2110 -5 5 -0.24 8042105 3810 1.95 2115 2120 2095 2745 1485 2115 2110.79 2.23 0 -1139 2181 2147 2111 2077 2041 2130 2060 722 630 500 1480 5 1 144304123 3045 -17.58 1.24 12 0.00 -120.00 1701.00 5070 20240426 -58.38 1530 20250321 37.91 3190 -33.86 20250219 1530 37.91 20250321 4195 -49.70 20240516 1530 37.91 20250321 0.02 Y 024850 500 721 억 3222336 N N 5761 N 00 N
10 20250509 160335 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 0 3 0.00 408290935 194503 87.70 2120 2145 2075 2745 1485 2115 2099.15 2.23 0 -5454 2185 2150 2115 2080 2045 2132 2062 722 630 500 1480 5 1 144304123 3052 -17.62 1.24 12 0.13 -120.00 1701.00 5180 20240425 -59.17 1530 20250321 38.24 3190 -33.70 20250219 1530 38.24 20250321 4495 -52.95 20240509 1530 38.24 20250321 0.02 Y 024850 500 721 억 3212957 N N 5761 N 00 N
11 20250509 150335 57 100.00 KOSDAQ 전기·전자 N N N N N 2120 5 2 0.24 399340680 190267 85.79 2120 2145 2075 2745 1485 2115 2098.84 2.23 0 -4853 2185 2150 2115 2080 2045 2132 2062 722 630 500 1480 5 1 144304123 3059 -17.67 1.25 12 0.13 -120.00 1701.00 5180 20240425 -59.07 1530 20250321 38.56 3190 -33.54 20250219 1530 38.56 20250321 4495 -52.84 20240509 1530 38.56 20250321 0.02 Y 024850 500 721 억 3212957 N N 13247 N 00 N
12 20250509 140334 57 100.00 KOSDAQ 전기·전자 N N N N N 2130 15 2 0.71 358336810 170883 77.05 2120 2145 2075 2745 1485 2115 2096.97 2.23 0 -4919 2185 2150 2115 2080 2045 2132 2062 722 630 500 1480 5 1 144304123 3074 -17.75 1.25 12 0.12 -120.00 1701.00 5180 20240425 -58.88 1530 20250321 39.22 3190 -33.23 20250219 1530 39.22 20250321 4495 -52.61 20240509 1530 39.22 20250321 0.02 Y 024850 500 721 억 3212957 N N 13247 N 00 N