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
049120/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
20250512,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,3905204,3907,63.75,1000,1004,996,1302,702,1002,999.54,0.10,0,297,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-2,5,-0.20,3905204,3907,63.75,1000,1004,996,1302,702,1002,999.54,0.10,0,297,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,520,-20.00,1.46,12,0.01,-50.00,683.00,1561,20240905,-35.94,931,20250407,7.41,1121,-10.79,20250110,931,7.41,20250407,1561,-35.94,20240905,931,7.41,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-1,5,-0.10,3272773,3273,53.40,1000,1004,996,1302,702,1002,999.93,0.10,0,259,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,521,-20.02,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.87,931,20250407,7.52,1121,-10.70,20250110,931,7.52,20250407,1561,-35.87,20240905,931,7.52,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,2073164,2074,33.84,1000,1004,996,1302,702,1002,999.60,0.10,0,184,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,1278531,1281,20.90,1000,1004,996,1302,702,1002,998.07,0.10,0,139,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,1,2,0.10,1186318,1189,19.40,1000,1004,996,1302,702,1002,997.74,0.10,0,66,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,522,-20.06,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.75,931,20250407,7.73,1121,-10.53,20250110,931,7.73,20250407,1561,-35.75,20240905,931,7.73,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,2,2,0.20,81064,81,1.32,1000,1004,1000,1302,702,1002,1000.79,0.10,0,0,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,522,-20.08,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.68,931,20250407,7.84,1121,-10.44,20250110,931,7.84,20250407,1561,-35.68,20240905,931,7.84,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250512,090458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,0,3,0.00,60020,60,0.98,1000,1002,1000,1302,702,1002,1000.33,0.10,0,0,1012,1007,1001,996,990,1004,993,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.00,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53864,N,N,0,N,00,N
20250509,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,6113000,6129,257.52,1006,1006,995,1300,700,1000,997.39,0.10,0,286,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N
20250509,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,-2,5,-0.20,6061898,6078,255.38,1006,1006,995,1300,700,1000,997.35,0.10,0,303,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,519,-19.96,1.46,12,0.01,-50.00,683.00,1561,20240905,-36.07,931,20250407,7.20,1121,-10.97,20250110,931,7.20,20250407,1561,-36.07,20240905,931,7.20,20250407,0.00,Y,049120,500,260 억,,53578,N,N,0,N,00,N
20250509,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1002,2,2,0.20,5762108,5778,242.77,1006,1006,995,1300,700,1000,997.25,0.10,0,303,1018,1008,1003,993,988,1006,991,260,300,500,700,1,1,52012744,521,-20.04,1.47,12,0.01,-50.00,683.00,1561,20240905,-35.81,931,20250407,7.63,1121,-10.62,20250110,931,7.63,20250407,1561,-35.81,20240905,931,7.63,20250407,0.00,Y,049120,500,260 억,,53578,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 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 -2 5 -0.20 3905204 3907 63.75 1000 1004 996 1302 702 1002 999.54 0.10 0 297 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 520 -20.00 1.46 12 0.01 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
3 20250512 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 -2 5 -0.20 3905204 3907 63.75 1000 1004 996 1302 702 1002 999.54 0.10 0 297 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 520 -20.00 1.46 12 0.01 -50.00 683.00 1561 20240905 -35.94 931 20250407 7.41 1121 -10.79 20250110 931 7.41 20250407 1561 -35.94 20240905 931 7.41 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
4 20250512 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 1001 -1 5 -0.10 3272773 3273 53.40 1000 1004 996 1302 702 1002 999.93 0.10 0 259 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 521 -20.02 1.47 12 0.01 -50.00 683.00 1561 20240905 -35.87 931 20250407 7.52 1121 -10.70 20250110 931 7.52 20250407 1561 -35.87 20240905 931 7.52 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
5 20250512 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 0 3 0.00 2073164 2074 33.84 1000 1004 996 1302 702 1002 999.60 0.10 0 184 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 521 -20.04 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.81 931 20250407 7.63 1121 -10.62 20250110 931 7.63 20250407 1561 -35.81 20240905 931 7.63 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
6 20250512 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 0 3 0.00 1278531 1281 20.90 1000 1004 996 1302 702 1002 998.07 0.10 0 139 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 521 -20.04 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.81 931 20250407 7.63 1121 -10.62 20250110 931 7.63 20250407 1561 -35.81 20240905 931 7.63 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
7 20250512 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 1003 1 2 0.10 1186318 1189 19.40 1000 1004 996 1302 702 1002 997.74 0.10 0 66 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 522 -20.06 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.75 931 20250407 7.73 1121 -10.53 20250110 931 7.73 20250407 1561 -35.75 20240905 931 7.73 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
8 20250512 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 1004 2 2 0.20 81064 81 1.32 1000 1004 1000 1302 702 1002 1000.79 0.10 0 0 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 522 -20.08 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.68 931 20250407 7.84 1121 -10.44 20250110 931 7.84 20250407 1561 -35.68 20240905 931 7.84 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
9 20250512 090458 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 0 3 0.00 60020 60 0.98 1000 1002 1000 1302 702 1002 1000.33 0.10 0 0 1012 1007 1001 996 990 1004 993 260 300 500 700 1 1 52012744 521 -20.04 1.47 12 0.00 -50.00 683.00 1561 20240905 -35.81 931 20250407 7.63 1121 -10.62 20250110 931 7.63 20250407 1561 -35.81 20240905 931 7.63 20250407 0.00 Y 049120 500 260 억 53864 N N 0 N 00 N
10 20250509 160456 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 2 2 0.20 6113000 6129 257.52 1006 1006 995 1300 700 1000 997.39 0.10 0 286 1018 1008 1003 993 988 1006 991 260 300 500 700 1 1 52012744 521 -20.04 1.47 12 0.01 -50.00 683.00 1561 20240905 -35.81 931 20250407 7.63 1121 -10.62 20250110 931 7.63 20250407 1561 -35.81 20240905 931 7.63 20250407 0.00 Y 049120 500 260 억 53578 N N 0 N 00 N
11 20250509 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 998 -2 5 -0.20 6061898 6078 255.38 1006 1006 995 1300 700 1000 997.35 0.10 0 303 1018 1008 1003 993 988 1006 991 260 300 500 700 1 1 52012744 519 -19.96 1.46 12 0.01 -50.00 683.00 1561 20240905 -36.07 931 20250407 7.20 1121 -10.97 20250110 931 7.20 20250407 1561 -36.07 20240905 931 7.20 20250407 0.00 Y 049120 500 260 억 53578 N N 0 N 00 N
12 20250509 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 1002 2 2 0.20 5762108 5778 242.77 1006 1006 995 1300 700 1000 997.25 0.10 0 303 1018 1008 1003 993 988 1006 991 260 300 500 700 1 1 52012744 521 -20.04 1.47 12 0.01 -50.00 683.00 1561 20240905 -35.81 931 20250407 7.63 1121 -10.62 20250110 931 7.63 20250407 1561 -35.81 20240905 931 7.63 20250407 0.00 Y 049120 500 260 억 53578 N N 0 N 00 N