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
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
20250512,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-15,5,-0.41,202157720,56050,134.42,3615,3700,3550,4695,2535,3615,3606.74,1.27,0,-15476,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,616,25.90,0.38,12,0.33,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4372,N,00,N
20250512,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-5,5,-0.14,184645280,51156,122.68,3615,3700,3565,4695,2535,3615,3609.46,1.27,0,-15565,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,617,25.97,0.39,12,0.30,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,140404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-45,5,-1.24,104583930,29002,69.55,3615,3700,3565,4695,2535,3615,3606.09,1.27,0,-1244,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,610,25.68,0.38,12,0.17,139.00,9368.00,4175,20240830,-14.49,2780,20241227,28.42,4080,-12.50,20250206,2850,25.26,20250102,4175,-14.49,20240830,2780,28.42,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,130403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-15,5,-0.41,104090935,28864,69.22,3615,3700,3565,4695,2535,3615,3606.25,1.27,0,-1248,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,616,25.90,0.38,12,0.17,139.00,9368.00,4175,20240830,-13.77,2780,20241227,29.50,4080,-11.76,20250206,2850,26.32,20250102,4175,-13.77,20240830,2780,29.50,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,120405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3625,10,2,0.28,57391730,15875,38.07,3615,3700,3585,4695,2535,3615,3615.23,1.27,0,-2226,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,620,26.08,0.39,12,0.09,139.00,9368.00,4175,20240830,-13.17,2780,20241227,30.40,4080,-11.15,20250206,2850,27.19,20250102,4175,-13.17,20240830,2780,30.40,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,110404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3610,-5,5,-0.14,25480650,7074,16.96,3615,3700,3585,4695,2535,3615,3602.01,1.27,0,34,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,617,25.97,0.39,12,0.04,139.00,9368.00,4175,20240830,-13.53,2780,20241227,29.86,4080,-11.52,20250206,2850,26.67,20250102,4175,-13.53,20240830,2780,29.86,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,100403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-20,5,-0.55,17680000,4910,11.77,3615,3700,3585,4695,2535,3615,3600.81,1.27,0,809,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,615,25.86,0.38,12,0.03,139.00,9368.00,4175,20240830,-13.89,2780,20241227,29.32,4080,-11.89,20250206,2850,26.14,20250102,4175,-13.89,20240830,2780,29.32,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250512,090404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-20,5,-0.55,4043830,1115,2.67,3615,3700,3590,4695,2535,3615,3626.75,1.27,0,296,3705,3660,3585,3540,3465,3622,3502,96,1080,500,2450,5,1,17100000,615,25.86,0.38,12,0.01,139.00,9368.00,4175,20240830,-13.89,2780,20241227,29.32,4080,-11.89,20250206,2850,26.14,20250102,4175,-13.89,20240830,2780,29.32,20241227,0.67,Y,033560,500,96 억,,217633,N,N,4067,N,00,N
20250509,160403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3615,15,2,0.42,149686045,41698,114.13,3625,3630,3510,4680,2520,3600,3589.77,1.31,0,-6555,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,618,26.01,0.39,12,0.24,139.00,9368.00,4175,20240830,-13.41,2780,20241227,30.04,4080,-11.40,20250206,2850,26.84,20250102,4175,-13.41,20240830,2780,30.04,20241227,0.67,Y,033560,500,96 억,,224229,N,N,4067,N,00,N
20250509,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-10,5,-0.28,143862035,40077,109.69,3625,3630,3510,4680,2520,3600,3589.64,1.31,0,-6451,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,614,25.83,0.38,12,0.23,139.00,9368.00,4175,20240830,-14.01,2780,20241227,29.14,4080,-12.01,20250206,2850,25.96,20250102,4175,-14.01,20240830,2780,29.14,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,N,00,N
20250509,140403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3590,-10,5,-0.28,133104930,37077,101.48,3625,3630,3510,4680,2520,3600,3589.96,1.31,0,-5928,3646,3622,3591,3567,3536,3635,3580,96,1080,500,2440,5,1,17100000,614,25.83,0.38,12,0.22,139.00,9368.00,4175,20240830,-14.01,2780,20241227,29.14,4080,-12.01,20250206,2850,25.96,20250102,4175,-14.01,20240830,2780,29.14,20241227,0.67,Y,033560,500,96 억,,224229,N,N,1954,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 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -15 5 -0.41 202157720 56050 134.42 3615 3700 3550 4695 2535 3615 3606.74 1.27 0 -15476 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 616 25.90 0.38 12 0.33 139.00 9368.00 4175 20240830 -13.77 2780 20241227 29.50 4080 -11.76 20250206 2850 26.32 20250102 4175 -13.77 20240830 2780 29.50 20241227 0.67 Y 033560 500 96 억 217633 N N 4372 N 00 N
3 20250512 150405 57 100.00 KOSDAQ 전기·전자 N N N N N 3610 -5 5 -0.14 184645280 51156 122.68 3615 3700 3565 4695 2535 3615 3609.46 1.27 0 -15565 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 617 25.97 0.39 12 0.30 139.00 9368.00 4175 20240830 -13.53 2780 20241227 29.86 4080 -11.52 20250206 2850 26.67 20250102 4175 -13.53 20240830 2780 29.86 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
4 20250512 140404 57 100.00 KOSDAQ 전기·전자 N N N N N 3570 -45 5 -1.24 104583930 29002 69.55 3615 3700 3565 4695 2535 3615 3606.09 1.27 0 -1244 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 610 25.68 0.38 12 0.17 139.00 9368.00 4175 20240830 -14.49 2780 20241227 28.42 4080 -12.50 20250206 2850 25.26 20250102 4175 -14.49 20240830 2780 28.42 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
5 20250512 130403 57 100.00 KOSDAQ 전기·전자 N N N N N 3600 -15 5 -0.41 104090935 28864 69.22 3615 3700 3565 4695 2535 3615 3606.25 1.27 0 -1248 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 616 25.90 0.38 12 0.17 139.00 9368.00 4175 20240830 -13.77 2780 20241227 29.50 4080 -11.76 20250206 2850 26.32 20250102 4175 -13.77 20240830 2780 29.50 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
6 20250512 120405 57 100.00 KOSDAQ 전기·전자 N N N N N 3625 10 2 0.28 57391730 15875 38.07 3615 3700 3585 4695 2535 3615 3615.23 1.27 0 -2226 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 620 26.08 0.39 12 0.09 139.00 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 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
7 20250512 110404 57 100.00 KOSDAQ 전기·전자 N N N N N 3610 -5 5 -0.14 25480650 7074 16.96 3615 3700 3585 4695 2535 3615 3602.01 1.27 0 34 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 617 25.97 0.39 12 0.04 139.00 9368.00 4175 20240830 -13.53 2780 20241227 29.86 4080 -11.52 20250206 2850 26.67 20250102 4175 -13.53 20240830 2780 29.86 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
8 20250512 100403 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -20 5 -0.55 17680000 4910 11.77 3615 3700 3585 4695 2535 3615 3600.81 1.27 0 809 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 615 25.86 0.38 12 0.03 139.00 9368.00 4175 20240830 -13.89 2780 20241227 29.32 4080 -11.89 20250206 2850 26.14 20250102 4175 -13.89 20240830 2780 29.32 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
9 20250512 090404 57 100.00 KOSDAQ 전기·전자 N N N N N 3595 -20 5 -0.55 4043830 1115 2.67 3615 3700 3590 4695 2535 3615 3626.75 1.27 0 296 3705 3660 3585 3540 3465 3622 3502 96 1080 500 2450 5 1 17100000 615 25.86 0.38 12 0.01 139.00 9368.00 4175 20240830 -13.89 2780 20241227 29.32 4080 -11.89 20250206 2850 26.14 20250102 4175 -13.89 20240830 2780 29.32 20241227 0.67 Y 033560 500 96 억 217633 N N 4067 N 00 N
10 20250509 160403 57 100.00 KOSDAQ 전기·전자 N N N N N 3615 15 2 0.42 149686045 41698 114.13 3625 3630 3510 4680 2520 3600 3589.77 1.31 0 -6555 3646 3622 3591 3567 3536 3635 3580 96 1080 500 2440 5 1 17100000 618 26.01 0.39 12 0.24 139.00 9368.00 4175 20240830 -13.41 2780 20241227 30.04 4080 -11.40 20250206 2850 26.84 20250102 4175 -13.41 20240830 2780 30.04 20241227 0.67 Y 033560 500 96 억 224229 N N 4067 N 00 N
11 20250509 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -10 5 -0.28 143862035 40077 109.69 3625 3630 3510 4680 2520 3600 3589.64 1.31 0 -6451 3646 3622 3591 3567 3536 3635 3580 96 1080 500 2440 5 1 17100000 614 25.83 0.38 12 0.23 139.00 9368.00 4175 20240830 -14.01 2780 20241227 29.14 4080 -12.01 20250206 2850 25.96 20250102 4175 -14.01 20240830 2780 29.14 20241227 0.67 Y 033560 500 96 억 224229 N N 1954 N 00 N
12 20250509 140403 57 100.00 KOSDAQ 전기·전자 N N N N N 3590 -10 5 -0.28 133104930 37077 101.48 3625 3630 3510 4680 2520 3600 3589.96 1.31 0 -5928 3646 3622 3591 3567 3536 3635 3580 96 1080 500 2440 5 1 17100000 614 25.83 0.38 12 0.22 139.00 9368.00 4175 20240830 -14.01 2780 20241227 29.14 4080 -12.01 20250206 2850 25.96 20250102 4175 -14.01 20240830 2780 29.14 20241227 0.67 Y 033560 500 96 억 224229 N N 1954 N 00 N