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
033560/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
20250516,160341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3650,-15,5,-0.41,74067032,20259,76.55,3660,3745,3625,4760,2570,3665,3656.01,1.26,0,-6966,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,624,26.26,0.39,12,0.12,139.00,9368.00,4175,20240830,-12.57,2780,20241227,31.29,4080,-10.54,20250206,2850,28.07,20250102,4175,-12.57,20240830,2780,31.29,20241227,0.63,Y,033560,500,96 억,,216256,N,N,7465,N,00,N
20250516,150344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,-40,5,-1.09,49192907,13448,50.81,3660,3745,3625,4760,2570,3665,3658.01,1.26,0,-2771,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,620,26.08,0.39,12,0.08,139.00,9368.00,4175,20240830,-13.17,2780,20241227,30.40,4080,-11.15,20250206,2850,27.19,20250102,4175,-13.17,20240830,2780,30.40,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3640,-25,5,-0.68,31331147,8535,32.25,3660,3745,3640,4760,2570,3665,3670.90,1.26,0,-3041,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,622,26.19,0.39,12,0.05,139.00,9368.00,4175,20240830,-12.81,2780,20241227,30.94,4080,-10.78,20250206,2850,27.72,20250102,4175,-12.81,20240830,2780,30.94,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,130342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3645,-20,5,-0.55,27554567,7499,28.34,3660,3745,3645,4760,2570,3665,3674.43,1.26,0,-3369,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,623,26.22,0.39,12,0.04,139.00,9368.00,4175,20240830,-12.69,2780,20241227,31.12,4080,-10.66,20250206,2850,27.89,20250102,4175,-12.69,20240830,2780,31.12,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,120341,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,5,2,0.14,25466172,6929,26.18,3660,3745,3645,4760,2570,3665,3675.30,1.26,0,-3315,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,628,26.40,0.39,12,0.04,139.00,9368.00,4175,20240830,-12.10,2780,20241227,32.01,4080,-10.05,20250206,2850,28.77,20250102,4175,-12.10,20240830,2780,32.01,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,110330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,10,2,0.27,18371607,4993,18.87,3660,3745,3655,4760,2570,3665,3679.47,1.26,0,-2475,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,628,26.44,0.39,12,0.03,139.00,9368.00,4175,20240830,-11.98,2780,20241227,32.19,4080,-9.93,20250206,2850,28.95,20250102,4175,-11.98,20240830,2780,32.19,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,100345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3670,5,2,0.14,11734562,3186,12.04,3660,3745,3655,4760,2570,3665,3683.16,1.26,0,-1508,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,628,26.40,0.39,12,0.02,139.00,9368.00,4175,20240830,-12.10,2780,20241227,32.01,4080,-10.05,20250206,2850,28.77,20250102,4175,-12.10,20240830,2780,32.01,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250516,090343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,0,3,0.00,0,0,0.00,0,0,0,4760,2570,3665,0.00,1.26,0,0,3778,3721,3693,3636,3608,3707,3622,96,1095,500,2490,5,1,17100000,627,26.37,0.39,12,0.00,139.00,9368.00,4175,20240830,-12.22,2780,20241227,31.83,4080,-10.17,20250206,2850,28.60,20250102,4175,-12.22,20240830,2780,31.83,20241227,0.63,Y,033560,500,96 억,,216256,N,N,1894,N,00,N
20250515,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-75,5,-2.01,97626433,26464,38.08,3735,3750,3665,4860,2620,3740,3689.03,1.26,0,824,3856,3797,3691,3632,3526,3827,3662,96,1120,500,2540,5,1,17100000,627,26.37,0.39,12,0.15,139.00,9368.00,4175,20240830,-12.22,2780,20241227,31.83,4080,-10.17,20250206,2850,28.60,20250102,4175,-12.22,20240830,2780,31.83,20241227,0.65,Y,033560,500,96 억,,215066,N,N,1894,N,00,N
20250515,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3675,-65,5,-1.74,88528898,23989,34.52,3735,3750,3670,4860,2620,3740,3690.40,1.26,0,1664,3856,3797,3691,3632,3526,3827,3662,96,1120,500,2540,5,1,17100000,628,26.44,0.39,12,0.14,139.00,9368.00,4175,20240830,-11.98,2780,20241227,32.19,4080,-9.93,20250206,2850,28.95,20250102,4175,-11.98,20240830,2780,32.19,20241227,0.65,Y,033560,500,96 억,,215066,N,N,4808,N,00,N
20250515,140410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,-40,5,-1.07,65325555,17675,25.43,3735,3750,3670,4860,2620,3740,3695.93,1.26,0,1336,3856,3797,3691,3632,3526,3827,3662,96,1120,500,2540,5,1,17100000,633,26.62,0.39,12,0.10,139.00,9368.00,4175,20240830,-11.38,2780,20241227,33.09,4080,-9.31,20250206,2850,29.82,20250102,4175,-11.38,20240830,2780,33.09,20241227,0.65,Y,033560,500,96 억,,215066,N,N,4808,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 160341 57 100.00 KOSDAQ 전기·전자 N N N N N 3650 -15 5 -0.41 74067032 20259 76.55 3660 3745 3625 4760 2570 3665 3656.01 1.26 0 -6966 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 624 26.26 0.39 12 0.12 139.00 9368.00 4175 20240830 -12.57 2780 20241227 31.29 4080 -10.54 20250206 2850 28.07 20250102 4175 -12.57 20240830 2780 31.29 20241227 0.63 Y 033560 500 96 억 216256 N N 7465 N 00 N
3 20250516 150344 57 100.00 KOSDAQ 전기·전자 N N N N N 3625 -40 5 -1.09 49192907 13448 50.81 3660 3745 3625 4760 2570 3665 3658.01 1.26 0 -2771 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 620 26.08 0.39 12 0.08 139.00 9368.00 4175 20240830 -13.17 2780 20241227 30.40 4080 -11.15 20250206 2850 27.19 20250102 4175 -13.17 20240830 2780 30.40 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
4 20250516 140343 57 100.00 KOSDAQ 전기·전자 N N N N N 3640 -25 5 -0.68 31331147 8535 32.25 3660 3745 3640 4760 2570 3665 3670.90 1.26 0 -3041 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 622 26.19 0.39 12 0.05 139.00 9368.00 4175 20240830 -12.81 2780 20241227 30.94 4080 -10.78 20250206 2850 27.72 20250102 4175 -12.81 20240830 2780 30.94 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
5 20250516 130342 57 100.00 KOSDAQ 전기·전자 N N N N N 3645 -20 5 -0.55 27554567 7499 28.34 3660 3745 3645 4760 2570 3665 3674.43 1.26 0 -3369 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 623 26.22 0.39 12 0.04 139.00 9368.00 4175 20240830 -12.69 2780 20241227 31.12 4080 -10.66 20250206 2850 27.89 20250102 4175 -12.69 20240830 2780 31.12 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
6 20250516 120341 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 5 2 0.14 25466172 6929 26.18 3660 3745 3645 4760 2570 3665 3675.30 1.26 0 -3315 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 628 26.40 0.39 12 0.04 139.00 9368.00 4175 20240830 -12.10 2780 20241227 32.01 4080 -10.05 20250206 2850 28.77 20250102 4175 -12.10 20240830 2780 32.01 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
7 20250516 110330 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 10 2 0.27 18371607 4993 18.87 3660 3745 3655 4760 2570 3665 3679.47 1.26 0 -2475 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 628 26.44 0.39 12 0.03 139.00 9368.00 4175 20240830 -11.98 2780 20241227 32.19 4080 -9.93 20250206 2850 28.95 20250102 4175 -11.98 20240830 2780 32.19 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
8 20250516 100345 57 100.00 KOSDAQ 전기·전자 N N N N N 3670 5 2 0.14 11734562 3186 12.04 3660 3745 3655 4760 2570 3665 3683.16 1.26 0 -1508 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 628 26.40 0.39 12 0.02 139.00 9368.00 4175 20240830 -12.10 2780 20241227 32.01 4080 -10.05 20250206 2850 28.77 20250102 4175 -12.10 20240830 2780 32.01 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
9 20250516 090343 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 0 3 0.00 0 0 0.00 0 0 0 4760 2570 3665 0.00 1.26 0 0 3778 3721 3693 3636 3608 3707 3622 96 1095 500 2490 5 1 17100000 627 26.37 0.39 12 0.00 139.00 9368.00 4175 20240830 -12.22 2780 20241227 31.83 4080 -10.17 20250206 2850 28.60 20250102 4175 -12.22 20240830 2780 31.83 20241227 0.63 Y 033560 500 96 억 216256 N N 1894 N 00 N
10 20250515 160406 57 100.00 KOSDAQ 전기·전자 N N N N N 3665 -75 5 -2.01 97626433 26464 38.08 3735 3750 3665 4860 2620 3740 3689.03 1.26 0 824 3856 3797 3691 3632 3526 3827 3662 96 1120 500 2540 5 1 17100000 627 26.37 0.39 12 0.15 139.00 9368.00 4175 20240830 -12.22 2780 20241227 31.83 4080 -10.17 20250206 2850 28.60 20250102 4175 -12.22 20240830 2780 31.83 20241227 0.65 Y 033560 500 96 억 215066 N N 1894 N 00 N
11 20250515 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 3675 -65 5 -1.74 88528898 23989 34.52 3735 3750 3670 4860 2620 3740 3690.40 1.26 0 1664 3856 3797 3691 3632 3526 3827 3662 96 1120 500 2540 5 1 17100000 628 26.44 0.39 12 0.14 139.00 9368.00 4175 20240830 -11.98 2780 20241227 32.19 4080 -9.93 20250206 2850 28.95 20250102 4175 -11.98 20240830 2780 32.19 20241227 0.65 Y 033560 500 96 억 215066 N N 4808 N 00 N
12 20250515 140410 57 100.00 KOSDAQ 전기·전자 N N N N N 3700 -40 5 -1.07 65325555 17675 25.43 3735 3750 3670 4860 2620 3740 3695.93 1.26 0 1336 3856 3797 3691 3632 3526 3827 3662 96 1120 500 2540 5 1 17100000 633 26.62 0.39 12 0.10 139.00 9368.00 4175 20240830 -11.38 2780 20241227 33.09 4080 -9.31 20250206 2850 29.82 20250102 4175 -11.38 20240830 2780 33.09 20241227 0.65 Y 033560 500 96 억 215066 N N 4808 N 00 N