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
033320/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
20250502,160356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,20,2,0.39,580198465,112357,88.89,5130,5230,5060,6690,3610,5150,5163.89,5.40,0,21726,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,988,53.30,0.92,12,0.59,97.00,5645.00,7580,20250108,-31.79,2855,20240906,81.09,7580,-31.79,20250108,4430,16.70,20250409,7580,-31.79,20250108,2855,81.09,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,571,N,00,N
20250502,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,30,2,0.58,483744360,93661,74.10,5130,5230,5060,6690,3610,5150,5164.85,5.40,0,22631,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,990,53.40,0.92,12,0.49,97.00,5645.00,7580,20250108,-31.66,2855,20240906,81.44,7580,-31.66,20250108,4430,16.93,20250409,7580,-31.66,20250108,2855,81.44,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,30,2,0.58,441076125,85404,67.57,5130,5230,5060,6690,3610,5150,5164.59,5.40,0,21702,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,990,53.40,0.92,12,0.45,97.00,5645.00,7580,20250108,-31.66,2855,20240906,81.44,7580,-31.66,20250108,4430,16.93,20250409,7580,-31.66,20250108,2855,81.44,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,130400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5190,40,2,0.78,413305730,80042,63.32,5130,5230,5060,6690,3610,5150,5163.61,5.40,0,21911,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,992,53.51,0.92,12,0.42,97.00,5645.00,7580,20250108,-31.53,2855,20240906,81.79,7580,-31.53,20250108,4430,17.16,20250409,7580,-31.53,20250108,2855,81.79,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,60,2,1.17,382174155,74045,58.58,5130,5230,5060,6690,3610,5150,5161.38,5.40,0,18694,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,996,53.71,0.92,12,0.39,97.00,5645.00,7580,20250108,-31.27,2855,20240906,82.49,7580,-31.27,20250108,4430,17.61,20250409,7580,-31.27,20250108,2855,82.49,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,110400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,80,2,1.55,341322685,66180,52.36,5130,5230,5060,6690,3610,5150,5157.49,5.40,0,14896,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,1000,53.92,0.93,12,0.35,97.00,5645.00,7580,20250108,-31.00,2855,20240906,83.19,7580,-31.00,20250108,4430,18.06,20250409,7580,-31.00,20250108,2855,83.19,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,100358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,50,2,0.97,259323140,50432,39.90,5130,5210,5060,6690,3610,5150,5142.03,5.40,0,10578,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,994,53.61,0.92,12,0.26,97.00,5645.00,7580,20250108,-31.40,2855,20240906,82.14,7580,-31.40,20250108,4430,17.38,20250409,7580,-31.40,20250108,2855,82.14,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,N,00,N
20250502,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,-30,5,-0.58,79001680,15438,12.21,5130,5180,5060,6690,3610,5150,5117.31,5.40,0,3491,5356,5252,5166,5062,4976,5210,5020,96,1540,500,3390,10,1,19114432,979,52.78,0.91,12,0.08,97.00,5645.00,7580,20250108,-32.45,2855,20240906,79.33,7580,-32.45,20250108,4430,15.58,20250409,7580,-32.45,20250108,2855,79.33,20240906,5.90,Y,033320,500,95 억,,1032207,N,N,1688,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 160356 57 100.00 KOSDAQ 유통 N N N N N 5170 20 2 0.39 580198465 112357 88.89 5130 5230 5060 6690 3610 5150 5163.89 5.40 0 21726 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 988 53.30 0.92 12 0.59 97.00 5645.00 7580 20250108 -31.79 2855 20240906 81.09 7580 -31.79 20250108 4430 16.70 20250409 7580 -31.79 20250108 2855 81.09 20240906 5.90 Y 033320 500 95 억 1032207 N N 571 N 00 N
3 20250502 150400 57 100.00 KOSDAQ 유통 N N N N N 5180 30 2 0.58 483744360 93661 74.10 5130 5230 5060 6690 3610 5150 5164.85 5.40 0 22631 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 990 53.40 0.92 12 0.49 97.00 5645.00 7580 20250108 -31.66 2855 20240906 81.44 7580 -31.66 20250108 4430 16.93 20250409 7580 -31.66 20250108 2855 81.44 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
4 20250502 140359 57 100.00 KOSDAQ 유통 N N N N N 5180 30 2 0.58 441076125 85404 67.57 5130 5230 5060 6690 3610 5150 5164.59 5.40 0 21702 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 990 53.40 0.92 12 0.45 97.00 5645.00 7580 20250108 -31.66 2855 20240906 81.44 7580 -31.66 20250108 4430 16.93 20250409 7580 -31.66 20250108 2855 81.44 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
5 20250502 130400 57 100.00 KOSDAQ 유통 N N N N N 5190 40 2 0.78 413305730 80042 63.32 5130 5230 5060 6690 3610 5150 5163.61 5.40 0 21911 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 992 53.51 0.92 12 0.42 97.00 5645.00 7580 20250108 -31.53 2855 20240906 81.79 7580 -31.53 20250108 4430 17.16 20250409 7580 -31.53 20250108 2855 81.79 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
6 20250502 120359 57 100.00 KOSDAQ 유통 N N N N N 5210 60 2 1.17 382174155 74045 58.58 5130 5230 5060 6690 3610 5150 5161.38 5.40 0 18694 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 996 53.71 0.92 12 0.39 97.00 5645.00 7580 20250108 -31.27 2855 20240906 82.49 7580 -31.27 20250108 4430 17.61 20250409 7580 -31.27 20250108 2855 82.49 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
7 20250502 110400 57 100.00 KOSDAQ 유통 N N N N N 5230 80 2 1.55 341322685 66180 52.36 5130 5230 5060 6690 3610 5150 5157.49 5.40 0 14896 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 1000 53.92 0.93 12 0.35 97.00 5645.00 7580 20250108 -31.00 2855 20240906 83.19 7580 -31.00 20250108 4430 18.06 20250409 7580 -31.00 20250108 2855 83.19 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
8 20250502 100358 57 100.00 KOSDAQ 유통 N N N N N 5200 50 2 0.97 259323140 50432 39.90 5130 5210 5060 6690 3610 5150 5142.03 5.40 0 10578 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 994 53.61 0.92 12 0.26 97.00 5645.00 7580 20250108 -31.40 2855 20240906 82.14 7580 -31.40 20250108 4430 17.38 20250409 7580 -31.40 20250108 2855 82.14 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N
9 20250502 090359 57 100.00 KOSDAQ 유통 N N N N N 5120 -30 5 -0.58 79001680 15438 12.21 5130 5180 5060 6690 3610 5150 5117.31 5.40 0 3491 5356 5252 5166 5062 4976 5210 5020 96 1540 500 3390 10 1 19114432 979 52.78 0.91 12 0.08 97.00 5645.00 7580 20250108 -32.45 2855 20240906 79.33 7580 -32.45 20250108 4430 15.58 20250409 7580 -32.45 20250108 2855 79.33 20240906 5.90 Y 033320 500 95 억 1032207 N N 1688 N 00 N