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
027040/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
20250512,160341,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,150344,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,140343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,130342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,120345,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,110344,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,100343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250512,090344,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250509,160343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250509,150343,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,N,N,0,N,00,N
20250509,140342,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,204,0,3,0.00,0,0,0.00,0,0,0,265,143,204,0.00,0.63,0,0,204,204,204,204,204,204,204,348,61,500,0,1,1,69588847,142,-5.23,0.94,12,0.00,-39.00,216.00,388,20240829,-47.42,185,20241209,10.27,337,-39.47,20250110,192,6.25,20250409,388,-47.42,20240829,185,10.27,20241209,0.00,Y,027040,500,347 억,,436111,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 160341 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
3 20250512 150344 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
4 20250512 140343 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
5 20250512 130342 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
6 20250512 120345 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
7 20250512 110344 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
8 20250512 100343 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
9 20250512 090344 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
10 20250509 160343 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
11 20250509 150343 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N
12 20250509 140342 58 100.00 KOSDAQ 전기·전자 N N N N N 204 0 3 0.00 0 0 0.00 0 0 0 265 143 204 0.00 0.63 0 0 204 204 204 204 204 204 204 348 61 500 0 1 1 69588847 142 -5.23 0.94 12 0.00 -39.00 216.00 388 20240829 -47.42 185 20241209 10.27 337 -39.47 20250110 192 6.25 20250409 388 -47.42 20240829 185 10.27 20241209 0.00 Y 027040 500 347 억 436111 N N 0 N 00 N