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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1975,9,2,0.46,115959018,59214,94.22,1966,1999,1937,2555,1377,1966,1958.30,1.23,0,569,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,797,23.80,0.55,12,0.15,83.00,3592.00,3080,20240516,-35.88,1602,20250409,23.28,2850,-30.70,20250423,1602,23.28,20250409,3080,-35.88,20240516,1602,23.28,20250409,0.07,Y,033310,500,201 억,,494593,N,N,5400,N,00,N
20250512,150403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1987,21,2,1.07,97166018,49704,79.09,1966,1999,1937,2555,1377,1966,1954.89,1.23,0,1115,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,802,23.94,0.55,12,0.12,83.00,3592.00,3080,20240516,-35.49,1602,20250409,24.03,2850,-30.28,20250423,1602,24.03,20250409,3080,-35.49,20240516,1602,24.03,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1998,32,2,1.63,92347096,47283,75.24,1966,1999,1937,2555,1377,1966,1953.07,1.23,0,1865,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,806,24.07,0.56,12,0.12,83.00,3592.00,3080,20240516,-35.13,1602,20250409,24.72,2850,-29.89,20250423,1602,24.72,20250409,3080,-35.13,20240516,1602,24.72,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,130401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,-1,5,-0.05,73405099,37661,59.93,1966,1979,1937,2555,1377,1966,1949.10,1.23,0,-385,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,793,23.67,0.55,12,0.09,83.00,3592.00,3080,20240516,-36.20,1602,20250409,22.66,2850,-31.05,20250423,1602,22.66,20250409,3080,-36.20,20240516,1602,22.66,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1965,-1,5,-0.05,68729357,35282,56.14,1966,1979,1937,2555,1377,1966,1948.00,1.23,0,-1204,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,793,23.67,0.55,12,0.09,83.00,3592.00,3080,20240516,-36.20,1602,20250409,22.66,2850,-31.05,20250423,1602,22.66,20250409,3080,-36.20,20240516,1602,22.66,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,6,2,0.31,65457488,33617,53.49,1966,1979,1937,2555,1377,1966,1947.15,1.23,0,-598,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,796,23.76,0.55,12,0.08,83.00,3592.00,3080,20240516,-35.97,1602,20250409,23.10,2850,-30.81,20250423,1602,23.10,20250409,3080,-35.97,20240516,1602,23.10,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,100402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1973,7,2,0.36,61279320,31489,50.11,1966,1979,1937,2555,1377,1966,1946.05,1.23,0,-331,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,796,23.77,0.55,12,0.08,83.00,3592.00,3080,20240516,-35.94,1602,20250409,23.16,2850,-30.77,20250423,1602,23.16,20250409,3080,-35.94,20240516,1602,23.16,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250512,090403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1979,13,2,0.66,3035461,1544,2.46,1966,1979,1961,2555,1377,1966,1965.97,1.23,0,699,2072,2018,1991,1937,1910,2005,1924,202,589,500,1370,1,1,40342231,798,23.84,0.55,12,0.00,83.00,3592.00,3080,20240516,-35.75,1602,20250409,23.53,2850,-30.56,20250423,1602,23.53,20250409,3080,-35.75,20240516,1602,23.53,20250409,0.07,Y,033310,500,201 억,,494593,N,N,0,N,00,N
20250509,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1966,-49,5,-2.43,125157964,62833,40.21,2045,2045,1964,2615,1415,2015,1991.91,1.25,0,-9932,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,793,23.69,0.55,12,0.16,83.00,3592.00,3080,20240516,-36.17,1602,20250409,22.72,2850,-31.02,20250423,1602,22.72,20250409,3080,-36.17,20240516,1602,22.72,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N
20250509,150402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1972,-43,5,-2.13,114773056,57555,36.84,2045,2045,1972,2615,1415,2015,1994.15,1.25,0,-9542,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,796,23.76,0.55,12,0.14,83.00,3592.00,3080,20240516,-35.97,1602,20250409,23.10,2850,-30.81,20250423,1602,23.10,20250409,3080,-35.97,20240516,1602,23.10,20250409,0.07,Y,033310,500,201 억,,504182,N,N,0,N,00,N
20250509,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1981,-34,5,-1.69,104871789,52544,33.63,2045,2045,1975,2615,1415,2015,1995.89,1.25,0,-5448,2137,2076,2004,1943,1871,2106,1973,202,600,500,1410,1,1,40342231,799,23.87,0.55,12,0.13,83.00,3592.00,3080,20240516,-35.68,1602,20250409,23.66,2850,-30.49,20250423,1602,23.66,20250409,3080,-35.68,20240516,1602,23.66,20250409,0.07,Y,033310,500,201 억,,504182,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 20250512 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 1975 9 2 0.46 115959018 59214 94.22 1966 1999 1937 2555 1377 1966 1958.30 1.23 0 569 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 797 23.80 0.55 12 0.15 83.00 3592.00 3080 20240516 -35.88 1602 20250409 23.28 2850 -30.70 20250423 1602 23.28 20250409 3080 -35.88 20240516 1602 23.28 20250409 0.07 Y 033310 500 201 억 494593 N N 5400 N 00 N
3 20250512 150403 57 100.00 KOSDAQ 전기·전자 N N N N N 1987 21 2 1.07 97166018 49704 79.09 1966 1999 1937 2555 1377 1966 1954.89 1.23 0 1115 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 802 23.94 0.55 12 0.12 83.00 3592.00 3080 20240516 -35.49 1602 20250409 24.03 2850 -30.28 20250423 1602 24.03 20250409 3080 -35.49 20240516 1602 24.03 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
4 20250512 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 1998 32 2 1.63 92347096 47283 75.24 1966 1999 1937 2555 1377 1966 1953.07 1.23 0 1865 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 806 24.07 0.56 12 0.12 83.00 3592.00 3080 20240516 -35.13 1602 20250409 24.72 2850 -29.89 20250423 1602 24.72 20250409 3080 -35.13 20240516 1602 24.72 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
5 20250512 130401 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 -1 5 -0.05 73405099 37661 59.93 1966 1979 1937 2555 1377 1966 1949.10 1.23 0 -385 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 793 23.67 0.55 12 0.09 83.00 3592.00 3080 20240516 -36.20 1602 20250409 22.66 2850 -31.05 20250423 1602 22.66 20250409 3080 -36.20 20240516 1602 22.66 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
6 20250512 120404 57 100.00 KOSDAQ 전기·전자 N N N N N 1965 -1 5 -0.05 68729357 35282 56.14 1966 1979 1937 2555 1377 1966 1948.00 1.23 0 -1204 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 793 23.67 0.55 12 0.09 83.00 3592.00 3080 20240516 -36.20 1602 20250409 22.66 2850 -31.05 20250423 1602 22.66 20250409 3080 -36.20 20240516 1602 22.66 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
7 20250512 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 1972 6 2 0.31 65457488 33617 53.49 1966 1979 1937 2555 1377 1966 1947.15 1.23 0 -598 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 796 23.76 0.55 12 0.08 83.00 3592.00 3080 20240516 -35.97 1602 20250409 23.10 2850 -30.81 20250423 1602 23.10 20250409 3080 -35.97 20240516 1602 23.10 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
8 20250512 100402 57 100.00 KOSDAQ 전기·전자 N N N N N 1973 7 2 0.36 61279320 31489 50.11 1966 1979 1937 2555 1377 1966 1946.05 1.23 0 -331 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 796 23.77 0.55 12 0.08 83.00 3592.00 3080 20240516 -35.94 1602 20250409 23.16 2850 -30.77 20250423 1602 23.16 20250409 3080 -35.94 20240516 1602 23.16 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
9 20250512 090403 57 100.00 KOSDAQ 전기·전자 N N N N N 1979 13 2 0.66 3035461 1544 2.46 1966 1979 1961 2555 1377 1966 1965.97 1.23 0 699 2072 2018 1991 1937 1910 2005 1924 202 589 500 1370 1 1 40342231 798 23.84 0.55 12 0.00 83.00 3592.00 3080 20240516 -35.75 1602 20250409 23.53 2850 -30.56 20250423 1602 23.53 20250409 3080 -35.75 20240516 1602 23.53 20250409 0.07 Y 033310 500 201 억 494593 N N 0 N 00 N
10 20250509 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 1966 -49 5 -2.43 125157964 62833 40.21 2045 2045 1964 2615 1415 2015 1991.91 1.25 0 -9932 2137 2076 2004 1943 1871 2106 1973 202 600 500 1410 1 1 40342231 793 23.69 0.55 12 0.16 83.00 3592.00 3080 20240516 -36.17 1602 20250409 22.72 2850 -31.02 20250423 1602 22.72 20250409 3080 -36.17 20240516 1602 22.72 20250409 0.07 Y 033310 500 201 억 504182 N N 0 N 00 N
11 20250509 150402 57 100.00 KOSDAQ 전기·전자 N N N N N 1972 -43 5 -2.13 114773056 57555 36.84 2045 2045 1972 2615 1415 2015 1994.15 1.25 0 -9542 2137 2076 2004 1943 1871 2106 1973 202 600 500 1410 1 1 40342231 796 23.76 0.55 12 0.14 83.00 3592.00 3080 20240516 -35.97 1602 20250409 23.10 2850 -30.81 20250423 1602 23.10 20250409 3080 -35.97 20240516 1602 23.10 20250409 0.07 Y 033310 500 201 억 504182 N N 0 N 00 N
12 20250509 140401 57 100.00 KOSDAQ 전기·전자 N N N N N 1981 -34 5 -1.69 104871789 52544 33.63 2045 2045 1975 2615 1415 2015 1995.89 1.25 0 -5448 2137 2076 2004 1943 1871 2106 1973 202 600 500 1410 1 1 40342231 799 23.87 0.55 12 0.13 83.00 3592.00 3080 20240516 -35.68 1602 20250409 23.66 2850 -30.49 20250423 1602 23.66 20250409 3080 -35.68 20240516 1602 23.66 20250409 0.07 Y 033310 500 201 억 504182 N N 0 N 00 N