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
024950/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
20250516,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,5,2,0.12,93029320,21780,90.59,4255,4300,4250,5530,2980,4255,4271.32,2.00,0,-6007,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,565,-608.57,0.54,12,0.16,-7.00,7888.00,6240,20240529,-31.73,3400,20241209,25.29,4715,-9.65,20250210,3875,9.94,20250331,6240,-31.73,20240529,3400,25.29,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,150320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,25,2,0.59,79847545,18691,77.74,4255,4300,4250,5530,2980,4255,4271.98,2.00,0,-6617,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,568,-611.43,0.54,12,0.14,-7.00,7888.00,6240,20240529,-31.41,3400,20241209,25.88,4715,-9.23,20250210,3875,10.45,20250331,6240,-31.41,20240529,3400,25.88,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,10,2,0.24,72898715,17065,70.98,4255,4300,4250,5530,2980,4255,4271.83,2.00,0,-5892,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,566,-609.29,0.54,12,0.13,-7.00,7888.00,6240,20240529,-31.65,3400,20241209,25.44,4715,-9.54,20250210,3875,10.06,20250331,6240,-31.65,20240529,3400,25.44,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,130319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-5,5,-0.12,67318250,15756,65.53,4255,4300,4250,5530,2980,4255,4272.55,2.00,0,-5957,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,564,-607.14,0.54,12,0.12,-7.00,7888.00,6240,20240529,-31.89,3400,20241209,25.00,4715,-9.86,20250210,3875,9.68,20250331,6240,-31.89,20240529,3400,25.00,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,56805325,13286,55.26,4255,4300,4255,5530,2980,4255,4275.58,2.00,0,-5851,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,567,-610.00,0.54,12,0.10,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,30,2,0.71,46599740,10897,45.32,4255,4300,4255,5530,2980,4255,4276.38,2.00,0,-4175,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,569,-612.14,0.54,12,0.08,-7.00,7888.00,6240,20240529,-31.33,3400,20241209,26.03,4715,-9.12,20250210,3875,10.58,20250331,6240,-31.33,20240529,3400,26.03,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,20,2,0.47,31781655,7434,30.92,4255,4300,4255,5530,2980,4255,4275.18,2.00,0,-4143,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,567,-610.71,0.54,12,0.06,-7.00,7888.00,6240,20240529,-31.49,3400,20241209,25.74,4715,-9.33,20250210,3875,10.32,20250331,6240,-31.49,20240529,3400,25.74,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250516,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,15,2,0.35,1588930,373,1.55,4255,4270,4255,5530,2980,4255,4259.87,2.00,0,-336,4341,4297,4271,4227,4201,4285,4215,66,1275,500,3060,5,1,13273577,567,-610.00,0.54,12,0.00,-7.00,7888.00,6240,20240529,-31.57,3400,20241209,25.59,4715,-9.44,20250210,3875,10.19,20250331,6240,-31.57,20240529,3400,25.59,20241209,0.81,Y,024950,500,66 억,,264961,N,N,0,N,00,N
20250515,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-40,5,-0.93,102494640,24028,141.52,4280,4315,4245,5580,3010,4295,4265.63,2.06,0,-8697,4388,4341,4293,4246,4198,4365,4270,66,1285,500,3090,5,1,13273577,565,-607.86,0.54,12,0.18,-7.00,7888.00,6240,20240529,-31.81,3400,20241209,25.15,4715,-9.76,20250210,3875,9.81,20250331,6240,-31.81,20240529,3400,25.15,20241209,0.80,Y,024950,500,66 억,,273657,N,N,0,N,00,N
20250515,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-40,5,-0.93,101401015,23771,140.01,4280,4315,4245,5580,3010,4295,4265.74,2.06,0,-8516,4388,4341,4293,4246,4198,4365,4270,66,1285,500,3090,5,1,13273577,565,-607.86,0.54,12,0.18,-7.00,7888.00,6240,20240529,-31.81,3400,20241209,25.15,4715,-9.76,20250210,3875,9.81,20250331,6240,-31.81,20240529,3400,25.15,20241209,0.80,Y,024950,500,66 억,,273657,N,N,0,N,00,N
20250515,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-35,5,-0.81,89694065,21020,123.81,4280,4315,4245,5580,3010,4295,4267.08,2.06,0,-7324,4388,4341,4293,4246,4198,4365,4270,66,1285,500,3090,5,1,13273577,565,-608.57,0.54,12,0.16,-7.00,7888.00,6240,20240529,-31.73,3400,20241209,25.29,4715,-9.65,20250210,3875,9.94,20250331,6240,-31.73,20240529,3400,25.29,20241209,0.80,Y,024950,500,66 억,,273657,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 20250516 160318 57 100.00 KOSDAQ 유통 N N N N N 4260 5 2 0.12 93029320 21780 90.59 4255 4300 4250 5530 2980 4255 4271.32 2.00 0 -6007 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 565 -608.57 0.54 12 0.16 -7.00 7888.00 6240 20240529 -31.73 3400 20241209 25.29 4715 -9.65 20250210 3875 9.94 20250331 6240 -31.73 20240529 3400 25.29 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
3 20250516 150320 57 100.00 KOSDAQ 유통 N N N N N 4280 25 2 0.59 79847545 18691 77.74 4255 4300 4250 5530 2980 4255 4271.98 2.00 0 -6617 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 568 -611.43 0.54 12 0.14 -7.00 7888.00 6240 20240529 -31.41 3400 20241209 25.88 4715 -9.23 20250210 3875 10.45 20250331 6240 -31.41 20240529 3400 25.88 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
4 20250516 140319 57 100.00 KOSDAQ 유통 N N N N N 4265 10 2 0.24 72898715 17065 70.98 4255 4300 4250 5530 2980 4255 4271.83 2.00 0 -5892 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 566 -609.29 0.54 12 0.13 -7.00 7888.00 6240 20240529 -31.65 3400 20241209 25.44 4715 -9.54 20250210 3875 10.06 20250331 6240 -31.65 20240529 3400 25.44 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
5 20250516 130319 57 100.00 KOSDAQ 유통 N N N N N 4250 -5 5 -0.12 67318250 15756 65.53 4255 4300 4250 5530 2980 4255 4272.55 2.00 0 -5957 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 564 -607.14 0.54 12 0.12 -7.00 7888.00 6240 20240529 -31.89 3400 20241209 25.00 4715 -9.86 20250210 3875 9.68 20250331 6240 -31.89 20240529 3400 25.00 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
6 20250516 120317 57 100.00 KOSDAQ 유통 N N N N N 4270 15 2 0.35 56805325 13286 55.26 4255 4300 4255 5530 2980 4255 4275.58 2.00 0 -5851 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 567 -610.00 0.54 12 0.10 -7.00 7888.00 6240 20240529 -31.57 3400 20241209 25.59 4715 -9.44 20250210 3875 10.19 20250331 6240 -31.57 20240529 3400 25.59 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
7 20250516 110309 57 100.00 KOSDAQ 유통 N N N N N 4285 30 2 0.71 46599740 10897 45.32 4255 4300 4255 5530 2980 4255 4276.38 2.00 0 -4175 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 569 -612.14 0.54 12 0.08 -7.00 7888.00 6240 20240529 -31.33 3400 20241209 26.03 4715 -9.12 20250210 3875 10.58 20250331 6240 -31.33 20240529 3400 26.03 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
8 20250516 100321 57 100.00 KOSDAQ 유통 N N N N N 4275 20 2 0.47 31781655 7434 30.92 4255 4300 4255 5530 2980 4255 4275.18 2.00 0 -4143 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 567 -610.71 0.54 12 0.06 -7.00 7888.00 6240 20240529 -31.49 3400 20241209 25.74 4715 -9.33 20250210 3875 10.32 20250331 6240 -31.49 20240529 3400 25.74 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
9 20250516 090320 57 100.00 KOSDAQ 유통 N N N N N 4270 15 2 0.35 1588930 373 1.55 4255 4270 4255 5530 2980 4255 4259.87 2.00 0 -336 4341 4297 4271 4227 4201 4285 4215 66 1275 500 3060 5 1 13273577 567 -610.00 0.54 12 0.00 -7.00 7888.00 6240 20240529 -31.57 3400 20241209 25.59 4715 -9.44 20250210 3875 10.19 20250331 6240 -31.57 20240529 3400 25.59 20241209 0.81 Y 024950 500 66 억 264961 N N 0 N 00 N
10 20250515 160339 57 100.00 KOSDAQ 유통 N N N N N 4255 -40 5 -0.93 102494640 24028 141.52 4280 4315 4245 5580 3010 4295 4265.63 2.06 0 -8697 4388 4341 4293 4246 4198 4365 4270 66 1285 500 3090 5 1 13273577 565 -607.86 0.54 12 0.18 -7.00 7888.00 6240 20240529 -31.81 3400 20241209 25.15 4715 -9.76 20250210 3875 9.81 20250331 6240 -31.81 20240529 3400 25.15 20241209 0.80 Y 024950 500 66 억 273657 N N 0 N 00 N
11 20250515 150341 57 100.00 KOSDAQ 유통 N N N N N 4255 -40 5 -0.93 101401015 23771 140.01 4280 4315 4245 5580 3010 4295 4265.74 2.06 0 -8516 4388 4341 4293 4246 4198 4365 4270 66 1285 500 3090 5 1 13273577 565 -607.86 0.54 12 0.18 -7.00 7888.00 6240 20240529 -31.81 3400 20241209 25.15 4715 -9.76 20250210 3875 9.81 20250331 6240 -31.81 20240529 3400 25.15 20241209 0.80 Y 024950 500 66 억 273657 N N 0 N 00 N
12 20250515 140341 57 100.00 KOSDAQ 유통 N N N N N 4260 -35 5 -0.81 89694065 21020 123.81 4280 4315 4245 5580 3010 4295 4267.08 2.06 0 -7324 4388 4341 4293 4246 4198 4365 4270 66 1285 500 3090 5 1 13273577 565 -608.57 0.54 12 0.16 -7.00 7888.00 6240 20240529 -31.73 3400 20241209 25.29 4715 -9.65 20250210 3875 9.94 20250331 6240 -31.73 20240529 3400 25.29 20241209 0.80 Y 024950 500 66 억 273657 N N 0 N 00 N