ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033310/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
20250516,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,40,2,1.95,1443164459,678447,201.55,2050,2225,1998,2665,1435,2050,2127.16,1.22,0,-3197,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,843,25.18,0.58,12,1.68,83.00,3592.00,3080,20240516,-32.14,1602,20250409,30.46,2850,-26.67,20250423,1602,30.46,20250409,3080,-32.14,20240516,1602,30.46,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,150342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,30,2,1.46,1409799974,662450,196.79,2050,2225,1998,2665,1435,2050,2128.16,1.22,0,-3791,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,839,25.06,0.58,12,1.64,83.00,3592.00,3080,20240516,-32.47,1602,20250409,29.84,2850,-27.02,20250423,1602,29.84,20250409,3080,-32.47,20240516,1602,29.84,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,140341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2090,40,2,1.95,1365271354,640900,190.39,2050,2225,1998,2665,1435,2050,2130.24,1.22,0,-4579,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,843,25.18,0.58,12,1.59,83.00,3592.00,3080,20240516,-32.14,1602,20250409,30.46,2850,-26.67,20250423,1602,30.46,20250409,3080,-32.14,20240516,1602,30.46,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,130341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,35,2,1.71,1319166084,618906,183.86,2050,2225,1998,2665,1435,2050,2131.45,1.22,0,-4190,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,841,25.12,0.58,12,1.53,83.00,3592.00,3080,20240516,-32.31,1602,20250409,30.15,2850,-26.84,20250423,1602,30.15,20250409,3080,-32.31,20240516,1602,30.15,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,120339,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2085,35,2,1.71,1279656579,600045,178.26,2050,2225,1998,2665,1435,2050,2132.60,1.22,0,843,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,841,25.12,0.58,12,1.49,83.00,3592.00,3080,20240516,-32.31,1602,20250409,30.15,2850,-26.84,20250423,1602,30.15,20250409,3080,-32.31,20240516,1602,30.15,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,110329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2095,45,2,2.20,1235695909,578962,171.99,2050,2225,1998,2665,1435,2050,2134.33,1.22,0,79,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,845,25.24,0.58,12,1.44,83.00,3592.00,3080,20240516,-31.98,1602,20250409,30.77,2850,-26.49,20250423,1602,30.77,20250409,3080,-31.98,20240516,1602,30.77,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,100344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,65,2,3.17,1033624637,482669,143.39,2050,2225,1998,2665,1435,2050,2141.48,1.22,0,1877,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,853,25.48,0.59,12,1.20,83.00,3592.00,3080,20240516,-31.33,1602,20250409,32.02,2850,-25.79,20250423,1602,32.02,20250409,3080,-31.33,20240516,1602,32.02,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250516,090342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2060,10,2,0.49,19264050,9399,2.79,2050,2070,2040,2665,1435,2050,2049.59,1.22,0,959,2219,2134,2050,1965,1881,2177,2008,202,615,500,1430,5,1,40342231,831,24.82,0.57,12,0.02,83.00,3592.00,3080,20240516,-33.12,1602,20250409,28.59,2850,-27.72,20250423,1602,28.59,20250409,3080,-33.12,20240516,1602,28.59,20250409,0.08,Y,033310,500,201 억,,493963,N,N,6,N,00,N
20250515,160404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2050,73,2,3.69,681891500,330777,576.77,1998,2135,1966,2570,1384,1977,2061.50,1.23,0,-2449,2019,1998,1976,1955,1933,1987,1944,202,593,500,1380,5,1,40342231,827,24.70,0.57,12,0.82,83.00,3592.00,3080,20240516,-33.44,1602,20250409,27.97,2850,-28.07,20250423,1602,27.97,20250409,3080,-33.44,20240516,1602,27.97,20250409,0.08,Y,033310,500,201 억,,496452,N,N,6,N,00,N
20250515,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2055,78,2,3.95,641378121,311046,542.36,1998,2135,1966,2570,1384,1977,2062.00,1.23,0,143,2019,1998,1976,1955,1933,1987,1944,202,593,500,1380,5,1,40342231,829,24.76,0.57,12,0.77,83.00,3592.00,3080,20240516,-33.28,1602,20250409,28.28,2850,-27.89,20250423,1602,28.28,20250409,3080,-33.28,20240516,1602,28.28,20250409,0.08,Y,033310,500,201 억,,496452,N,N,0,N,00,N
20250515,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-3,5,-0.15,58493314,29559,51.54,1998,1998,1966,2570,1384,1977,1978.87,1.23,0,-2482,2019,1998,1976,1955,1933,1987,1944,202,593,500,1380,1,1,40342231,796,23.78,0.55,12,0.07,83.00,3592.00,3080,20240516,-35.91,1602,20250409,23.22,2850,-30.74,20250423,1602,23.22,20250409,3080,-35.91,20240516,1602,23.22,20250409,0.08,Y,033310,500,201 억,,496452,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 20250516 160340 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 40 2 1.95 1443164459 678447 201.55 2050 2225 1998 2665 1435 2050 2127.16 1.22 0 -3197 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 843 25.18 0.58 12 1.68 83.00 3592.00 3080 20240516 -32.14 1602 20250409 30.46 2850 -26.67 20250423 1602 30.46 20250409 3080 -32.14 20240516 1602 30.46 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
3 20250516 150342 57 100.00 KOSDAQ 전기·전자 N N N N N 2080 30 2 1.46 1409799974 662450 196.79 2050 2225 1998 2665 1435 2050 2128.16 1.22 0 -3791 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 839 25.06 0.58 12 1.64 83.00 3592.00 3080 20240516 -32.47 1602 20250409 29.84 2850 -27.02 20250423 1602 29.84 20250409 3080 -32.47 20240516 1602 29.84 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
4 20250516 140341 57 100.00 KOSDAQ 전기·전자 N N N N N 2090 40 2 1.95 1365271354 640900 190.39 2050 2225 1998 2665 1435 2050 2130.24 1.22 0 -4579 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 843 25.18 0.58 12 1.59 83.00 3592.00 3080 20240516 -32.14 1602 20250409 30.46 2850 -26.67 20250423 1602 30.46 20250409 3080 -32.14 20240516 1602 30.46 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
5 20250516 130341 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 35 2 1.71 1319166084 618906 183.86 2050 2225 1998 2665 1435 2050 2131.45 1.22 0 -4190 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 841 25.12 0.58 12 1.53 83.00 3592.00 3080 20240516 -32.31 1602 20250409 30.15 2850 -26.84 20250423 1602 30.15 20250409 3080 -32.31 20240516 1602 30.15 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
6 20250516 120339 57 100.00 KOSDAQ 전기·전자 N N N N N 2085 35 2 1.71 1279656579 600045 178.26 2050 2225 1998 2665 1435 2050 2132.60 1.22 0 843 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 841 25.12 0.58 12 1.49 83.00 3592.00 3080 20240516 -32.31 1602 20250409 30.15 2850 -26.84 20250423 1602 30.15 20250409 3080 -32.31 20240516 1602 30.15 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
7 20250516 110329 57 100.00 KOSDAQ 전기·전자 N N N N N 2095 45 2 2.20 1235695909 578962 171.99 2050 2225 1998 2665 1435 2050 2134.33 1.22 0 79 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 845 25.24 0.58 12 1.44 83.00 3592.00 3080 20240516 -31.98 1602 20250409 30.77 2850 -26.49 20250423 1602 30.77 20250409 3080 -31.98 20240516 1602 30.77 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
8 20250516 100344 57 100.00 KOSDAQ 전기·전자 N N N N N 2115 65 2 3.17 1033624637 482669 143.39 2050 2225 1998 2665 1435 2050 2141.48 1.22 0 1877 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 853 25.48 0.59 12 1.20 83.00 3592.00 3080 20240516 -31.33 1602 20250409 32.02 2850 -25.79 20250423 1602 32.02 20250409 3080 -31.33 20240516 1602 32.02 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
9 20250516 090342 57 100.00 KOSDAQ 전기·전자 N N N N N 2060 10 2 0.49 19264050 9399 2.79 2050 2070 2040 2665 1435 2050 2049.59 1.22 0 959 2219 2134 2050 1965 1881 2177 2008 202 615 500 1430 5 1 40342231 831 24.82 0.57 12 0.02 83.00 3592.00 3080 20240516 -33.12 1602 20250409 28.59 2850 -27.72 20250423 1602 28.59 20250409 3080 -33.12 20240516 1602 28.59 20250409 0.08 Y 033310 500 201 억 493963 N N 6 N 00 N
10 20250515 160404 57 100.00 KOSDAQ 전기·전자 N N N N N 2050 73 2 3.69 681891500 330777 576.77 1998 2135 1966 2570 1384 1977 2061.50 1.23 0 -2449 2019 1998 1976 1955 1933 1987 1944 202 593 500 1380 5 1 40342231 827 24.70 0.57 12 0.82 83.00 3592.00 3080 20240516 -33.44 1602 20250409 27.97 2850 -28.07 20250423 1602 27.97 20250409 3080 -33.44 20240516 1602 27.97 20250409 0.08 Y 033310 500 201 억 496452 N N 6 N 00 N
11 20250515 150407 57 100.00 KOSDAQ 전기·전자 N N N N N 2055 78 2 3.95 641378121 311046 542.36 1998 2135 1966 2570 1384 1977 2062.00 1.23 0 143 2019 1998 1976 1955 1933 1987 1944 202 593 500 1380 5 1 40342231 829 24.76 0.57 12 0.77 83.00 3592.00 3080 20240516 -33.28 1602 20250409 28.28 2850 -27.89 20250423 1602 28.28 20250409 3080 -33.28 20240516 1602 28.28 20250409 0.08 Y 033310 500 201 억 496452 N N 0 N 00 N
12 20250515 140408 57 100.00 KOSDAQ 전기·전자 N N N N N 1974 -3 5 -0.15 58493314 29559 51.54 1998 1998 1966 2570 1384 1977 1978.87 1.23 0 -2482 2019 1998 1976 1955 1933 1987 1944 202 593 500 1380 1 1 40342231 796 23.78 0.55 12 0.07 83.00 3592.00 3080 20240516 -35.91 1602 20250409 23.22 2850 -30.74 20250423 1602 23.22 20250409 3080 -35.91 20240516 1602 23.22 20250409 0.08 Y 033310 500 201 억 496452 N N 0 N 00 N