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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
033170/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,1,2,0.14,68960341,99250,68.14,693,701,692,904,488,696,694.81,1.68,0,-50404,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,598,-1.17,0.86,12,0.12,-594.00,807.00,1930,20240426,-63.89,610,20250409,14.26,1038,-32.85,20250218,610,14.26,20250409,1903,-63.37,20240503,610,14.26,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,18495,N,00,N
20250502,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-1,5,-0.14,61519518,88528,60.78,693,701,692,904,488,696,694.92,1.68,0,-47906,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,596,-1.17,0.86,12,0.10,-594.00,807.00,1930,20240426,-63.99,610,20250409,13.93,1038,-33.04,20250218,610,13.93,20250409,1903,-63.48,20240503,610,13.93,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,140357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-3,5,-0.43,57313046,82469,56.62,693,701,692,904,488,696,694.96,1.68,0,-45495,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,594,-1.17,0.86,12,0.10,-594.00,807.00,1930,20240426,-64.09,610,20250409,13.61,1038,-33.24,20250218,610,13.61,20250409,1903,-63.58,20240503,610,13.61,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,130358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,-1,5,-0.14,52893064,76106,52.25,693,701,692,904,488,696,694.99,1.68,0,-43619,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,596,-1.17,0.86,12,0.09,-594.00,807.00,1930,20240426,-63.99,610,20250409,13.93,1038,-33.04,20250218,610,13.93,20250409,1903,-63.48,20240503,610,13.93,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,120357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,2,2,0.29,18122013,25999,17.85,693,701,692,904,488,696,697.03,1.68,0,-2804,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,598,-1.18,0.86,12,0.03,-594.00,807.00,1930,20240426,-63.83,610,20250409,14.43,1038,-32.76,20250218,610,14.43,20250409,1903,-63.32,20240503,610,14.43,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,110358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,4,2,0.57,14539941,20865,14.32,693,701,692,904,488,696,696.86,1.68,0,1287,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,600,-1.18,0.87,12,0.02,-594.00,807.00,1930,20240426,-63.73,610,20250409,14.75,1038,-32.56,20250218,610,14.75,20250409,1903,-63.22,20240503,610,14.75,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,100356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,5,2,0.72,11825196,16977,11.66,693,701,692,904,488,696,696.54,1.68,0,1867,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,601,-1.18,0.87,12,0.02,-594.00,807.00,1930,20240426,-63.68,610,20250409,14.92,1038,-32.47,20250218,610,14.92,20250409,1903,-63.16,20240503,610,14.92,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,N,00,N
20250502,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,4,2,0.57,2059308,2968,2.04,693,701,693,904,488,696,693.84,1.68,0,465,719,707,701,689,683,704,686,429,208,500,480,1,1,85728319,600,-1.18,0.87,12,0.00,-594.00,807.00,1930,20240426,-63.73,610,20250409,14.75,1038,-32.56,20250218,610,14.75,20250409,1903,-63.22,20240503,610,14.75,20250409,1.52,Y,033170,500,428 억,,1439446,N,N,5516,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 20250502 160354 57 100.00 KOSDAQ 전기·전자 N N N N N 697 1 2 0.14 68960341 99250 68.14 693 701 692 904 488 696 694.81 1.68 0 -50404 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 598 -1.17 0.86 12 0.12 -594.00 807.00 1930 20240426 -63.89 610 20250409 14.26 1038 -32.85 20250218 610 14.26 20250409 1903 -63.37 20240503 610 14.26 20250409 1.52 Y 033170 500 428 억 1439446 N N 18495 N 00 N
3 20250502 150357 57 100.00 KOSDAQ 전기·전자 N N N N N 695 -1 5 -0.14 61519518 88528 60.78 693 701 692 904 488 696 694.92 1.68 0 -47906 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 596 -1.17 0.86 12 0.10 -594.00 807.00 1930 20240426 -63.99 610 20250409 13.93 1038 -33.04 20250218 610 13.93 20250409 1903 -63.48 20240503 610 13.93 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
4 20250502 140357 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -3 5 -0.43 57313046 82469 56.62 693 701 692 904 488 696 694.96 1.68 0 -45495 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 594 -1.17 0.86 12 0.10 -594.00 807.00 1930 20240426 -64.09 610 20250409 13.61 1038 -33.24 20250218 610 13.61 20250409 1903 -63.58 20240503 610 13.61 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
5 20250502 130358 57 100.00 KOSDAQ 전기·전자 N N N N N 695 -1 5 -0.14 52893064 76106 52.25 693 701 692 904 488 696 694.99 1.68 0 -43619 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 596 -1.17 0.86 12 0.09 -594.00 807.00 1930 20240426 -63.99 610 20250409 13.93 1038 -33.04 20250218 610 13.93 20250409 1903 -63.48 20240503 610 13.93 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
6 20250502 120357 57 100.00 KOSDAQ 전기·전자 N N N N N 698 2 2 0.29 18122013 25999 17.85 693 701 692 904 488 696 697.03 1.68 0 -2804 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 598 -1.18 0.86 12 0.03 -594.00 807.00 1930 20240426 -63.83 610 20250409 14.43 1038 -32.76 20250218 610 14.43 20250409 1903 -63.32 20240503 610 14.43 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
7 20250502 110358 57 100.00 KOSDAQ 전기·전자 N N N N N 700 4 2 0.57 14539941 20865 14.32 693 701 692 904 488 696 696.86 1.68 0 1287 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 600 -1.18 0.87 12 0.02 -594.00 807.00 1930 20240426 -63.73 610 20250409 14.75 1038 -32.56 20250218 610 14.75 20250409 1903 -63.22 20240503 610 14.75 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
8 20250502 100356 57 100.00 KOSDAQ 전기·전자 N N N N N 701 5 2 0.72 11825196 16977 11.66 693 701 692 904 488 696 696.54 1.68 0 1867 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 601 -1.18 0.87 12 0.02 -594.00 807.00 1930 20240426 -63.68 610 20250409 14.92 1038 -32.47 20250218 610 14.92 20250409 1903 -63.16 20240503 610 14.92 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N
9 20250502 090357 57 100.00 KOSDAQ 전기·전자 N N N N N 700 4 2 0.57 2059308 2968 2.04 693 701 693 904 488 696 693.84 1.68 0 465 719 707 701 689 683 704 686 429 208 500 480 1 1 85728319 600 -1.18 0.87 12 0.00 -594.00 807.00 1930 20240426 -63.73 610 20250409 14.75 1038 -32.56 20250218 610 14.75 20250409 1903 -63.22 20240503 610 14.75 20250409 1.52 Y 033170 500 428 억 1439446 N N 5516 N 00 N