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
049520/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
20250512,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,-35,5,-0.87,371944105,93474,141.28,4020,4035,3920,5200,2805,4005,3979.12,4.26,0,1909,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1280,4.30,0.63,12,0.29,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3670,8.17,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5847,N,00,N
20250512,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,-65,5,-1.62,361693755,90890,137.37,4020,4035,3920,5200,2805,4005,3979.47,4.26,0,2760,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1271,4.27,0.63,12,0.28,923.00,6253.00,5333,20240524,-26.12,2767,20241206,42.39,4905,-19.67,20250307,3487,12.99,20250102,7890,-50.06,20240524,3670,7.36,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3950,-55,5,-1.37,300431072,75303,113.81,4020,4035,3930,5200,2805,4005,3989.63,4.26,0,14366,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1274,4.28,0.63,12,0.23,923.00,6253.00,5333,20240524,-25.93,2767,20241206,42.75,4905,-19.47,20250307,3487,13.28,20250102,7890,-49.94,20240524,3670,7.63,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,-40,5,-1.00,258962457,64808,97.95,4020,4035,3950,5200,2805,4005,3995.84,4.26,0,18507,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1279,4.30,0.63,12,0.20,923.00,6253.00,5333,20240524,-25.65,2767,20241206,43.30,4905,-19.16,20250307,3487,13.71,20250102,7890,-49.75,20240524,3670,8.04,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-15,5,-0.37,214269818,53540,80.92,4020,4035,3975,5200,2805,4005,4002.05,4.26,0,19325,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1287,4.32,0.64,12,0.17,923.00,6253.00,5333,20240524,-25.18,2767,20241206,44.20,4905,-18.65,20250307,3487,14.43,20250102,7890,-49.43,20240524,3670,8.72,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,15,2,0.37,145723978,36381,54.99,4020,4035,3975,5200,2805,4005,4005.50,4.26,0,12242,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1296,4.36,0.64,12,0.11,923.00,6253.00,5333,20240524,-24.62,2767,20241206,45.28,4905,-18.04,20250307,3487,15.29,20250102,7890,-49.05,20240524,3670,9.54,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,-10,5,-0.25,107160662,26764,40.45,4020,4035,3975,5200,2805,4005,4003.91,4.26,0,7190,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1288,4.33,0.64,12,0.08,923.00,6253.00,5333,20240524,-25.09,2767,20241206,44.38,4905,-18.55,20250307,3487,14.57,20250102,7890,-49.37,20240524,3670,8.86,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250512,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,15,2,0.37,694810,173,0.26,4020,4020,4010,5200,2805,4005,4016.24,4.26,0,-65,4131,4067,3996,3932,3861,4100,3965,164,1195,500,2960,5,1,32247404,1296,4.36,0.64,12,0.00,923.00,6253.00,5333,20240524,-24.62,2767,20241206,45.28,4905,-18.04,20250307,3487,15.29,20250102,7890,-49.05,20240524,3670,9.54,20250409,2.94,Y,049520,500,163 억,,1372703,N,N,5537,N,00,N
20250509,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,10,2,0.25,263512233,66163,99.66,3995,4060,3925,5190,2800,3995,3982.77,4.25,0,-503,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1292,4.34,0.64,12,0.21,923.00,6253.00,5333,20240524,-24.90,2767,20241206,44.74,4905,-18.35,20250307,3487,14.86,20250102,7890,-49.24,20240524,3670,9.13,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5537,N,00,N
20250509,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,5,2,0.13,255795114,64234,96.75,3995,4060,3925,5190,2800,3995,3982.24,4.25,0,-1339,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1290,4.33,0.64,12,0.20,923.00,6253.00,5333,20240524,-25.00,2767,20241206,44.56,4905,-18.45,20250307,3487,14.71,20250102,7890,-49.30,20240524,3670,8.99,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,N,00,N
20250509,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,-15,5,-0.38,205260404,51599,77.72,3995,4060,3925,5190,2800,3995,3977.99,4.25,0,-6668,4051,4022,3966,3937,3881,4037,3952,164,1195,500,2950,5,1,32247404,1283,4.31,0.64,12,0.16,923.00,6253.00,5333,20240524,-25.37,2767,20241206,43.84,4905,-18.86,20250307,3487,14.14,20250102,7890,-49.56,20240524,3670,8.45,20250409,2.98,Y,049520,500,163 억,,1371822,N,N,5756,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 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 3970 -35 5 -0.87 371944105 93474 141.28 4020 4035 3920 5200 2805 4005 3979.12 4.26 0 1909 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1280 4.30 0.63 12 0.29 923.00 6253.00 5333 20240524 -25.56 2767 20241206 43.48 4905 -19.06 20250307 3487 13.85 20250102 7890 -49.68 20240524 3670 8.17 20250409 2.94 Y 049520 500 163 억 1372703 N N 5847 N 00 N
3 20250512 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 3940 -65 5 -1.62 361693755 90890 137.37 4020 4035 3920 5200 2805 4005 3979.47 4.26 0 2760 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1271 4.27 0.63 12 0.28 923.00 6253.00 5333 20240524 -26.12 2767 20241206 42.39 4905 -19.67 20250307 3487 12.99 20250102 7890 -50.06 20240524 3670 7.36 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
4 20250512 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 3950 -55 5 -1.37 300431072 75303 113.81 4020 4035 3930 5200 2805 4005 3989.63 4.26 0 14366 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1274 4.28 0.63 12 0.23 923.00 6253.00 5333 20240524 -25.93 2767 20241206 42.75 4905 -19.47 20250307 3487 13.28 20250102 7890 -49.94 20240524 3670 7.63 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
5 20250512 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 3965 -40 5 -1.00 258962457 64808 97.95 4020 4035 3950 5200 2805 4005 3995.84 4.26 0 18507 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1279 4.30 0.63 12 0.20 923.00 6253.00 5333 20240524 -25.65 2767 20241206 43.30 4905 -19.16 20250307 3487 13.71 20250102 7890 -49.75 20240524 3670 8.04 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
6 20250512 120501 57 100.00 KOSDAQ 전기·전자 N N N N N 3990 -15 5 -0.37 214269818 53540 80.92 4020 4035 3975 5200 2805 4005 4002.05 4.26 0 19325 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1287 4.32 0.64 12 0.17 923.00 6253.00 5333 20240524 -25.18 2767 20241206 44.20 4905 -18.65 20250307 3487 14.43 20250102 7890 -49.43 20240524 3670 8.72 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
7 20250512 110500 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 15 2 0.37 145723978 36381 54.99 4020 4035 3975 5200 2805 4005 4005.50 4.26 0 12242 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1296 4.36 0.64 12 0.11 923.00 6253.00 5333 20240524 -24.62 2767 20241206 45.28 4905 -18.04 20250307 3487 15.29 20250102 7890 -49.05 20240524 3670 9.54 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
8 20250512 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 3995 -10 5 -0.25 107160662 26764 40.45 4020 4035 3975 5200 2805 4005 4003.91 4.26 0 7190 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1288 4.33 0.64 12 0.08 923.00 6253.00 5333 20240524 -25.09 2767 20241206 44.38 4905 -18.55 20250307 3487 14.57 20250102 7890 -49.37 20240524 3670 8.86 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
9 20250512 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 4020 15 2 0.37 694810 173 0.26 4020 4020 4010 5200 2805 4005 4016.24 4.26 0 -65 4131 4067 3996 3932 3861 4100 3965 164 1195 500 2960 5 1 32247404 1296 4.36 0.64 12 0.00 923.00 6253.00 5333 20240524 -24.62 2767 20241206 45.28 4905 -18.04 20250307 3487 15.29 20250102 7890 -49.05 20240524 3670 9.54 20250409 2.94 Y 049520 500 163 억 1372703 N N 5537 N 00 N
10 20250509 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 4005 10 2 0.25 263512233 66163 99.66 3995 4060 3925 5190 2800 3995 3982.77 4.25 0 -503 4051 4022 3966 3937 3881 4037 3952 164 1195 500 2950 5 1 32247404 1292 4.34 0.64 12 0.21 923.00 6253.00 5333 20240524 -24.90 2767 20241206 44.74 4905 -18.35 20250307 3487 14.86 20250102 7890 -49.24 20240524 3670 9.13 20250409 2.98 Y 049520 500 163 억 1371822 N N 5537 N 00 N
11 20250509 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 4000 5 2 0.13 255795114 64234 96.75 3995 4060 3925 5190 2800 3995 3982.24 4.25 0 -1339 4051 4022 3966 3937 3881 4037 3952 164 1195 500 2950 5 1 32247404 1290 4.33 0.64 12 0.20 923.00 6253.00 5333 20240524 -25.00 2767 20241206 44.56 4905 -18.45 20250307 3487 14.71 20250102 7890 -49.30 20240524 3670 8.99 20250409 2.98 Y 049520 500 163 억 1371822 N N 5756 N 00 N
12 20250509 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 3980 -15 5 -0.38 205260404 51599 77.72 3995 4060 3925 5190 2800 3995 3977.99 4.25 0 -6668 4051 4022 3966 3937 3881 4037 3952 164 1195 500 2950 5 1 32247404 1283 4.31 0.64 12 0.16 923.00 6253.00 5333 20240524 -25.37 2767 20241206 43.84 4905 -18.86 20250307 3487 14.14 20250102 7890 -49.56 20240524 3670 8.45 20250409 2.98 Y 049520 500 163 억 1371822 N N 5756 N 00 N