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
044340/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
20250502,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,10,2,0.17,158775700,27221,128.10,5870,5930,5770,7630,4110,5870,5832.84,2.10,0,6838,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1051,-2.37,0.52,12,0.15,-2485.00,11394.00,9730,20240628,-39.57,4450,20241209,32.13,8840,-33.48,20250114,4600,27.83,20250102,9730,-39.57,20240628,4450,32.13,20241209,0.93,Y,044340,500,89 억,,375264,N,N,2521,N,00,N
20250502,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-60,5,-1.02,143630090,24635,115.93,5870,5930,5770,7630,4110,5870,5830.33,2.10,0,5592,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1038,-2.34,0.51,12,0.14,-2485.00,11394.00,9730,20240628,-40.29,4450,20241209,30.56,8840,-34.28,20250114,4600,26.30,20250102,9730,-40.29,20240628,4450,30.56,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,-50,5,-0.85,120012970,20586,96.88,5870,5930,5770,7630,4110,5870,5829.83,2.10,0,4198,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1040,-2.34,0.51,12,0.12,-2485.00,11394.00,9730,20240628,-40.18,4450,20241209,30.79,8840,-34.16,20250114,4600,26.52,20250102,9730,-40.18,20240628,4450,30.79,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-90,5,-1.53,94531240,16203,76.25,5870,5930,5770,7630,4110,5870,5834.18,2.10,0,2214,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1033,-2.33,0.51,12,0.09,-2485.00,11394.00,9730,20240628,-40.60,4450,20241209,29.89,8840,-34.62,20250114,4600,25.65,20250102,9730,-40.60,20240628,4450,29.89,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,0,3,0.00,68564790,11744,55.27,5870,5930,5770,7630,4110,5870,5838.28,2.10,0,1439,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1049,-2.36,0.52,12,0.07,-2485.00,11394.00,9730,20240628,-39.67,4450,20241209,31.91,8840,-33.60,20250114,4600,27.61,20250102,9730,-39.67,20240628,4450,31.91,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,0,3,0.00,62208345,10661,50.17,5870,5930,5770,7630,4110,5870,5835.13,2.10,0,984,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1049,-2.36,0.52,12,0.06,-2485.00,11394.00,9730,20240628,-39.67,4450,20241209,31.91,8840,-33.60,20250114,4600,27.61,20250102,9730,-39.67,20240628,4450,31.91,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,100440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-10,5,-0.17,37378750,6416,30.19,5870,5930,5770,7630,4110,5870,5825.87,2.10,0,256,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1047,-2.36,0.51,12,0.04,-2485.00,11394.00,9730,20240628,-39.77,4450,20241209,31.69,8840,-33.71,20250114,4600,27.39,20250102,9730,-39.77,20240628,4450,31.69,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,N,00,N
20250502,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-10,5,-0.17,416780,71,0.33,5870,5930,5860,7630,4110,5870,5870.14,2.10,0,-31,6096,5982,5866,5752,5636,5925,5695,89,1760,500,3750,10,1,17873425,1047,-2.36,0.51,12,0.00,-2485.00,11394.00,9730,20240628,-39.77,4450,20241209,31.69,8840,-33.71,20250114,4600,27.39,20250102,9730,-39.77,20240628,4450,31.69,20241209,0.93,Y,044340,500,89 억,,375264,N,N,1361,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 160438 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 10 2 0.17 158775700 27221 128.10 5870 5930 5770 7630 4110 5870 5832.84 2.10 0 6838 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1051 -2.37 0.52 12 0.15 -2485.00 11394.00 9730 20240628 -39.57 4450 20241209 32.13 8840 -33.48 20250114 4600 27.83 20250102 9730 -39.57 20240628 4450 32.13 20241209 0.93 Y 044340 500 89 억 375264 N N 2521 N 00 N
3 20250502 150442 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -60 5 -1.02 143630090 24635 115.93 5870 5930 5770 7630 4110 5870 5830.33 2.10 0 5592 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1038 -2.34 0.51 12 0.14 -2485.00 11394.00 9730 20240628 -40.29 4450 20241209 30.56 8840 -34.28 20250114 4600 26.30 20250102 9730 -40.29 20240628 4450 30.56 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
4 20250502 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 -50 5 -0.85 120012970 20586 96.88 5870 5930 5770 7630 4110 5870 5829.83 2.10 0 4198 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1040 -2.34 0.51 12 0.12 -2485.00 11394.00 9730 20240628 -40.18 4450 20241209 30.79 8840 -34.16 20250114 4600 26.52 20250102 9730 -40.18 20240628 4450 30.79 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
5 20250502 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -90 5 -1.53 94531240 16203 76.25 5870 5930 5770 7630 4110 5870 5834.18 2.10 0 2214 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1033 -2.33 0.51 12 0.09 -2485.00 11394.00 9730 20240628 -40.60 4450 20241209 29.89 8840 -34.62 20250114 4600 25.65 20250102 9730 -40.60 20240628 4450 29.89 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
6 20250502 120441 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 0 3 0.00 68564790 11744 55.27 5870 5930 5770 7630 4110 5870 5838.28 2.10 0 1439 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1049 -2.36 0.52 12 0.07 -2485.00 11394.00 9730 20240628 -39.67 4450 20241209 31.91 8840 -33.60 20250114 4600 27.61 20250102 9730 -39.67 20240628 4450 31.91 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
7 20250502 110442 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 0 3 0.00 62208345 10661 50.17 5870 5930 5770 7630 4110 5870 5835.13 2.10 0 984 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1049 -2.36 0.52 12 0.06 -2485.00 11394.00 9730 20240628 -39.67 4450 20241209 31.91 8840 -33.60 20250114 4600 27.61 20250102 9730 -39.67 20240628 4450 31.91 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
8 20250502 100440 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -10 5 -0.17 37378750 6416 30.19 5870 5930 5770 7630 4110 5870 5825.87 2.10 0 256 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1047 -2.36 0.51 12 0.04 -2485.00 11394.00 9730 20240628 -39.77 4450 20241209 31.69 8840 -33.71 20250114 4600 27.39 20250102 9730 -39.77 20240628 4450 31.69 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N
9 20250502 090441 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -10 5 -0.17 416780 71 0.33 5870 5930 5860 7630 4110 5870 5870.14 2.10 0 -31 6096 5982 5866 5752 5636 5925 5695 89 1760 500 3750 10 1 17873425 1047 -2.36 0.51 12 0.00 -2485.00 11394.00 9730 20240628 -39.77 4450 20241209 31.69 8840 -33.71 20250114 4600 27.39 20250102 9730 -39.77 20240628 4450 31.69 20241209 0.93 Y 044340 500 89 억 375264 N N 1361 N 00 N