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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024060/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
20250516,160314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11000,-180,5,-1.61,962540705,86986,86.49,11110,11180,10980,14530,7830,11180,11065.47,0.58,0,-10809,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1650,268.29,2.07,12,0.58,41.00,5307.00,23000,20241004,-52.17,9280,20250409,18.53,14830,-25.83,20250203,9280,18.53,20250409,23000,-52.17,20241004,9280,18.53,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5434,N,00,N
20250516,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11000,-180,5,-1.61,864884075,78113,77.67,11110,11180,10990,14530,7830,11180,11072.22,0.58,0,-10310,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1650,268.29,2.07,12,0.52,41.00,5307.00,23000,20241004,-52.17,9280,20250409,18.53,14830,-25.83,20250203,9280,18.53,20250409,23000,-52.17,20241004,9280,18.53,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11090,-90,5,-0.81,605687025,54613,54.30,11110,11180,11000,14530,7830,11180,11090.53,0.58,0,-14705,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1664,270.49,2.09,12,0.36,41.00,5307.00,23000,20241004,-51.78,9280,20250409,19.50,14830,-25.22,20250203,9280,19.50,20250409,23000,-51.78,20241004,9280,19.50,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11010,-170,5,-1.52,397455815,35871,35.67,11110,11170,11000,14530,7830,11180,11080.14,0.58,0,-9152,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1652,268.54,2.07,12,0.24,41.00,5307.00,23000,20241004,-52.13,9280,20250409,18.64,14830,-25.76,20250203,9280,18.64,20250409,23000,-52.13,20241004,9280,18.64,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,120313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11050,-130,5,-1.16,295991925,26659,26.51,11110,11170,11040,14530,7830,11180,11102.89,0.58,0,-7005,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1658,269.51,2.08,12,0.18,41.00,5307.00,23000,20241004,-51.96,9280,20250409,19.07,14830,-25.49,20250203,9280,19.07,20250409,23000,-51.96,20241004,9280,19.07,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11100,-80,5,-0.72,221398855,19918,19.80,11110,11170,11080,14530,7830,11180,11115.52,0.58,0,-2982,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1665,270.73,2.09,12,0.13,41.00,5307.00,23000,20241004,-51.74,9280,20250409,19.61,14830,-25.15,20250203,9280,19.61,20250409,23000,-51.74,20241004,9280,19.61,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,100317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11110,-70,5,-0.63,178973130,16097,16.01,11110,11170,11080,14530,7830,11180,11118.42,0.58,0,-449,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1667,270.98,2.09,12,0.11,41.00,5307.00,23000,20241004,-51.70,9280,20250409,19.72,14830,-25.08,20250203,9280,19.72,20250409,23000,-51.70,20241004,9280,19.72,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250516,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11080,-100,5,-0.89,9350010,842,0.84,11110,11120,11080,14530,7830,11180,11104.52,0.58,0,-671,11740,11460,10940,10660,10140,11580,10780,15,3350,100,7150,10,1,15000000,1662,270.24,2.09,12,0.01,41.00,5307.00,23000,20241004,-51.83,9280,20250409,19.40,14830,-25.29,20250203,9280,19.40,20250409,23000,-51.83,20241004,9280,19.40,20250409,4.75,Y,024060,100,15 억,,87448,N,N,5389,N,00,N
20250515,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11180,-40,5,-0.36,1115873365,100573,140.26,11180,11220,10420,14580,7860,11220,11095.15,0.51,0,8879,11453,11336,11253,11136,11053,11295,11095,15,3360,100,7180,10,1,15000000,1677,272.68,2.11,12,0.67,41.00,5307.00,23000,20241004,-51.39,9280,20250409,20.47,14830,-24.61,20250203,9280,20.47,20250409,23000,-51.39,20241004,9280,20.47,20250409,4.89,Y,024060,100,15 억,,76035,N,N,5389,N,00,N
20250515,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11170,-50,5,-0.45,1077514015,97140,135.47,11180,11220,10420,14580,7860,11220,11092.38,0.51,0,7777,11453,11336,11253,11136,11053,11295,11095,15,3360,100,7180,10,1,15000000,1676,272.44,2.10,12,0.65,41.00,5307.00,23000,20241004,-51.43,9280,20250409,20.37,14830,-24.68,20250203,9280,20.37,20250409,23000,-51.43,20241004,9280,20.37,20250409,4.89,Y,024060,100,15 억,,76035,N,N,2131,N,00,N
20250515,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11190,-30,5,-0.27,1011969485,91273,127.29,11180,11220,10420,14580,7860,11220,11087.28,0.51,0,6407,11453,11336,11253,11136,11053,11295,11095,15,3360,100,7180,10,1,15000000,1679,272.93,2.11,12,0.61,41.00,5307.00,23000,20241004,-51.35,9280,20250409,20.58,14830,-24.54,20250203,9280,20.58,20250409,23000,-51.35,20241004,9280,20.58,20250409,4.89,Y,024060,100,15 억,,76035,N,N,2131,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 20250516 160314 57 100.00 KOSDAQ 유통 N N N N N 11000 -180 5 -1.61 962540705 86986 86.49 11110 11180 10980 14530 7830 11180 11065.47 0.58 0 -10809 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1650 268.29 2.07 12 0.58 41.00 5307.00 23000 20241004 -52.17 9280 20250409 18.53 14830 -25.83 20250203 9280 18.53 20250409 23000 -52.17 20241004 9280 18.53 20250409 4.75 Y 024060 100 15 억 87448 N N 5434 N 00 N
3 20250516 150316 57 100.00 KOSDAQ 유통 N N N N N 11000 -180 5 -1.61 864884075 78113 77.67 11110 11180 10990 14530 7830 11180 11072.22 0.58 0 -10310 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1650 268.29 2.07 12 0.52 41.00 5307.00 23000 20241004 -52.17 9280 20250409 18.53 14830 -25.83 20250203 9280 18.53 20250409 23000 -52.17 20241004 9280 18.53 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
4 20250516 140315 57 100.00 KOSDAQ 유통 N N N N N 11090 -90 5 -0.81 605687025 54613 54.30 11110 11180 11000 14530 7830 11180 11090.53 0.58 0 -14705 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1664 270.49 2.09 12 0.36 41.00 5307.00 23000 20241004 -51.78 9280 20250409 19.50 14830 -25.22 20250203 9280 19.50 20250409 23000 -51.78 20241004 9280 19.50 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
5 20250516 130315 57 100.00 KOSDAQ 유통 N N N N N 11010 -170 5 -1.52 397455815 35871 35.67 11110 11170 11000 14530 7830 11180 11080.14 0.58 0 -9152 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1652 268.54 2.07 12 0.24 41.00 5307.00 23000 20241004 -52.13 9280 20250409 18.64 14830 -25.76 20250203 9280 18.64 20250409 23000 -52.13 20241004 9280 18.64 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
6 20250516 120313 57 100.00 KOSDAQ 유통 N N N N N 11050 -130 5 -1.16 295991925 26659 26.51 11110 11170 11040 14530 7830 11180 11102.89 0.58 0 -7005 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1658 269.51 2.08 12 0.18 41.00 5307.00 23000 20241004 -51.96 9280 20250409 19.07 14830 -25.49 20250203 9280 19.07 20250409 23000 -51.96 20241004 9280 19.07 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
7 20250516 110305 57 100.00 KOSDAQ 유통 N N N N N 11100 -80 5 -0.72 221398855 19918 19.80 11110 11170 11080 14530 7830 11180 11115.52 0.58 0 -2982 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1665 270.73 2.09 12 0.13 41.00 5307.00 23000 20241004 -51.74 9280 20250409 19.61 14830 -25.15 20250203 9280 19.61 20250409 23000 -51.74 20241004 9280 19.61 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
8 20250516 100317 57 100.00 KOSDAQ 유통 N N N N N 11110 -70 5 -0.63 178973130 16097 16.01 11110 11170 11080 14530 7830 11180 11118.42 0.58 0 -449 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1667 270.98 2.09 12 0.11 41.00 5307.00 23000 20241004 -51.70 9280 20250409 19.72 14830 -25.08 20250203 9280 19.72 20250409 23000 -51.70 20241004 9280 19.72 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
9 20250516 090316 57 100.00 KOSDAQ 유통 N N N N N 11080 -100 5 -0.89 9350010 842 0.84 11110 11120 11080 14530 7830 11180 11104.52 0.58 0 -671 11740 11460 10940 10660 10140 11580 10780 15 3350 100 7150 10 1 15000000 1662 270.24 2.09 12 0.01 41.00 5307.00 23000 20241004 -51.83 9280 20250409 19.40 14830 -25.29 20250203 9280 19.40 20250409 23000 -51.83 20241004 9280 19.40 20250409 4.75 Y 024060 100 15 억 87448 N N 5389 N 00 N
10 20250515 160334 57 100.00 KOSDAQ 유통 N N N N N 11180 -40 5 -0.36 1115873365 100573 140.26 11180 11220 10420 14580 7860 11220 11095.15 0.51 0 8879 11453 11336 11253 11136 11053 11295 11095 15 3360 100 7180 10 1 15000000 1677 272.68 2.11 12 0.67 41.00 5307.00 23000 20241004 -51.39 9280 20250409 20.47 14830 -24.61 20250203 9280 20.47 20250409 23000 -51.39 20241004 9280 20.47 20250409 4.89 Y 024060 100 15 억 76035 N N 5389 N 00 N
11 20250515 150336 57 100.00 KOSDAQ 유통 N N N N N 11170 -50 5 -0.45 1077514015 97140 135.47 11180 11220 10420 14580 7860 11220 11092.38 0.51 0 7777 11453 11336 11253 11136 11053 11295 11095 15 3360 100 7180 10 1 15000000 1676 272.44 2.10 12 0.65 41.00 5307.00 23000 20241004 -51.43 9280 20250409 20.37 14830 -24.68 20250203 9280 20.37 20250409 23000 -51.43 20241004 9280 20.37 20250409 4.89 Y 024060 100 15 억 76035 N N 2131 N 00 N
12 20250515 140337 57 100.00 KOSDAQ 유통 N N N N N 11190 -30 5 -0.27 1011969485 91273 127.29 11180 11220 10420 14580 7860 11220 11087.28 0.51 0 6407 11453 11336 11253 11136 11053 11295 11095 15 3360 100 7180 10 1 15000000 1679 272.93 2.11 12 0.61 41.00 5307.00 23000 20241004 -51.35 9280 20250409 20.58 14830 -24.54 20250203 9280 20.58 20250409 23000 -51.35 20241004 9280 20.58 20250409 4.89 Y 024060 100 15 억 76035 N N 2131 N 00 N