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
045970/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
20250512,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3140,90,2,2.95,72247930,23596,126.07,3050,3140,3030,3965,2135,3050,3061.87,3.25,0,10867,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,826,-1.76,0.83,12,0.09,-1782.00,3787.00,10440,20240711,-69.92,2625,20250409,19.62,4645,-32.40,20250108,2625,19.62,20250409,10440,-69.92,20240711,2625,19.62,20250409,0.15,Y,045970,500,131 억,,856142,N,N,3184,N,00,N
20250512,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,45,2,1.48,64395800,21071,112.58,3050,3100,3030,3965,2135,3050,3056.13,3.25,0,8818,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,814,-1.74,0.82,12,0.08,-1782.00,3787.00,10440,20240711,-70.35,2625,20250409,17.90,4645,-33.37,20250108,2625,17.90,20250409,10440,-70.35,20240711,2625,17.90,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,140450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,50030975,16400,87.62,3050,3100,3030,3965,2135,3050,3050.67,3.25,0,5356,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,807,-1.72,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.64,2625,20250409,16.76,4645,-34.02,20250108,2625,16.76,20250409,10440,-70.64,20240711,2625,16.76,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,44001635,14432,77.11,3050,3100,3030,3965,2135,3050,3048.89,3.25,0,3981,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,807,-1.72,0.81,12,0.05,-1782.00,3787.00,10440,20240711,-70.64,2625,20250409,16.76,4645,-34.02,20250108,2625,16.76,20250409,10440,-70.64,20240711,2625,16.76,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,120451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,15,2,0.49,38613150,12669,67.69,3050,3100,3030,3965,2135,3050,3047.85,3.25,0,3224,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,807,-1.72,0.81,12,0.05,-1782.00,3787.00,10440,20240711,-70.64,2625,20250409,16.76,4645,-34.02,20250108,2625,16.76,20250409,10440,-70.64,20240711,2625,16.76,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,110450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3045,-5,5,-0.16,35082030,11510,61.49,3050,3100,3030,3965,2135,3050,3047.96,3.25,0,2924,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,801,-1.71,0.80,12,0.04,-1782.00,3787.00,10440,20240711,-70.83,2625,20250409,16.00,4645,-34.45,20250108,2625,16.00,20250409,10440,-70.83,20240711,2625,16.00,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3040,-10,5,-0.33,16394415,5361,28.64,3050,3100,3040,3965,2135,3050,3058.09,3.25,0,2426,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,800,-1.71,0.80,12,0.02,-1782.00,3787.00,10440,20240711,-70.88,2625,20250409,15.81,4645,-34.55,20250108,2625,15.81,20250409,10440,-70.88,20240711,2625,15.81,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250512,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,40,2,1.31,122140,40,0.21,3050,3100,3050,3965,2135,3050,3053.50,3.25,0,-4,3146,3097,3071,3022,2996,3085,3010,132,915,500,2130,5,1,26314876,813,-1.73,0.82,12,0.00,-1782.00,3787.00,10440,20240711,-70.40,2625,20250409,17.71,4645,-33.48,20250108,2625,17.71,20250409,10440,-70.40,20240711,2625,17.71,20250409,0.15,Y,045970,500,131 억,,856142,N,N,2009,N,00,N
20250509,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-65,5,-2.09,57308415,18717,178.92,3100,3120,3045,4045,2185,3115,3061.84,3.28,0,-6285,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,803,-1.71,0.81,12,0.07,-1782.00,3787.00,10440,20240711,-70.79,2625,20250409,16.19,4645,-34.34,20250108,2625,16.19,20250409,10440,-70.79,20240711,2625,16.19,20250409,0.15,Y,045970,500,131 억,,862811,N,N,2009,N,00,N
20250509,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-30,5,-0.96,54231905,17709,169.29,3100,3120,3045,4045,2185,3115,3062.39,3.28,0,-6165,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,812,-1.73,0.81,12,0.07,-1782.00,3787.00,10440,20240711,-70.45,2625,20250409,17.52,4645,-33.58,20250108,2625,17.52,20250409,10440,-70.45,20240711,2625,17.52,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,N,00,N
20250509,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-65,5,-2.09,48788625,15926,152.24,3100,3120,3045,4045,2185,3115,3063.46,3.28,0,-5636,3161,3137,3101,3077,3041,3150,3090,132,930,500,2180,5,1,26314876,803,-1.71,0.81,12,0.06,-1782.00,3787.00,10440,20240711,-70.79,2625,20250409,16.19,4645,-34.34,20250108,2625,16.19,20250409,10440,-70.79,20240711,2625,16.19,20250409,0.15,Y,045970,500,131 억,,862811,N,N,1395,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 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 3140 90 2 2.95 72247930 23596 126.07 3050 3140 3030 3965 2135 3050 3061.87 3.25 0 10867 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 826 -1.76 0.83 12 0.09 -1782.00 3787.00 10440 20240711 -69.92 2625 20250409 19.62 4645 -32.40 20250108 2625 19.62 20250409 10440 -69.92 20240711 2625 19.62 20250409 0.15 Y 045970 500 131 억 856142 N N 3184 N 00 N
3 20250512 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 3095 45 2 1.48 64395800 21071 112.58 3050 3100 3030 3965 2135 3050 3056.13 3.25 0 8818 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 814 -1.74 0.82 12 0.08 -1782.00 3787.00 10440 20240711 -70.35 2625 20250409 17.90 4645 -33.37 20250108 2625 17.90 20250409 10440 -70.35 20240711 2625 17.90 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
4 20250512 140450 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 15 2 0.49 50030975 16400 87.62 3050 3100 3030 3965 2135 3050 3050.67 3.25 0 5356 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 807 -1.72 0.81 12 0.06 -1782.00 3787.00 10440 20240711 -70.64 2625 20250409 16.76 4645 -34.02 20250108 2625 16.76 20250409 10440 -70.64 20240711 2625 16.76 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
5 20250512 130449 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 15 2 0.49 44001635 14432 77.11 3050 3100 3030 3965 2135 3050 3048.89 3.25 0 3981 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 807 -1.72 0.81 12 0.05 -1782.00 3787.00 10440 20240711 -70.64 2625 20250409 16.76 4645 -34.02 20250108 2625 16.76 20250409 10440 -70.64 20240711 2625 16.76 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
6 20250512 120451 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 15 2 0.49 38613150 12669 67.69 3050 3100 3030 3965 2135 3050 3047.85 3.25 0 3224 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 807 -1.72 0.81 12 0.05 -1782.00 3787.00 10440 20240711 -70.64 2625 20250409 16.76 4645 -34.02 20250108 2625 16.76 20250409 10440 -70.64 20240711 2625 16.76 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
7 20250512 110450 57 100.00 KOSDAQ 전기·전자 N N N N N 3045 -5 5 -0.16 35082030 11510 61.49 3050 3100 3030 3965 2135 3050 3047.96 3.25 0 2924 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 801 -1.71 0.80 12 0.04 -1782.00 3787.00 10440 20240711 -70.83 2625 20250409 16.00 4645 -34.45 20250108 2625 16.00 20250409 10440 -70.83 20240711 2625 16.00 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
8 20250512 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 3040 -10 5 -0.33 16394415 5361 28.64 3050 3100 3040 3965 2135 3050 3058.09 3.25 0 2426 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 800 -1.71 0.80 12 0.02 -1782.00 3787.00 10440 20240711 -70.88 2625 20250409 15.81 4645 -34.55 20250108 2625 15.81 20250409 10440 -70.88 20240711 2625 15.81 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
9 20250512 090450 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 40 2 1.31 122140 40 0.21 3050 3100 3050 3965 2135 3050 3053.50 3.25 0 -4 3146 3097 3071 3022 2996 3085 3010 132 915 500 2130 5 1 26314876 813 -1.73 0.82 12 0.00 -1782.00 3787.00 10440 20240711 -70.40 2625 20250409 17.71 4645 -33.48 20250108 2625 17.71 20250409 10440 -70.40 20240711 2625 17.71 20250409 0.15 Y 045970 500 131 억 856142 N N 2009 N 00 N
10 20250509 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -65 5 -2.09 57308415 18717 178.92 3100 3120 3045 4045 2185 3115 3061.84 3.28 0 -6285 3161 3137 3101 3077 3041 3150 3090 132 930 500 2180 5 1 26314876 803 -1.71 0.81 12 0.07 -1782.00 3787.00 10440 20240711 -70.79 2625 20250409 16.19 4645 -34.34 20250108 2625 16.19 20250409 10440 -70.79 20240711 2625 16.19 20250409 0.15 Y 045970 500 131 억 862811 N N 2009 N 00 N
11 20250509 150451 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -30 5 -0.96 54231905 17709 169.29 3100 3120 3045 4045 2185 3115 3062.39 3.28 0 -6165 3161 3137 3101 3077 3041 3150 3090 132 930 500 2180 5 1 26314876 812 -1.73 0.81 12 0.07 -1782.00 3787.00 10440 20240711 -70.45 2625 20250409 17.52 4645 -33.58 20250108 2625 17.52 20250409 10440 -70.45 20240711 2625 17.52 20250409 0.15 Y 045970 500 131 억 862811 N N 1395 N 00 N
12 20250509 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -65 5 -2.09 48788625 15926 152.24 3100 3120 3045 4045 2185 3115 3063.46 3.28 0 -5636 3161 3137 3101 3077 3041 3150 3090 132 930 500 2180 5 1 26314876 803 -1.71 0.81 12 0.06 -1782.00 3787.00 10440 20240711 -70.79 2625 20250409 16.19 4645 -34.34 20250108 2625 16.19 20250409 10440 -70.79 20240711 2625 16.19 20250409 0.15 Y 045970 500 131 억 862811 N N 1395 N 00 N