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
029960/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
20250516,160328,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,59107815,6619,9.67,8950,8950,8930,11600,6260,8930,8930.02,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,150330,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,59081025,6616,9.67,8950,8950,8930,11600,6260,8930,8930.02,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,140329,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,54151660,6064,8.86,8950,8950,8930,11600,6260,8930,8930.02,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,130329,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,45516350,5097,7.45,8950,8950,8930,11600,6260,8930,8930.03,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4343,17.03,2.33,12,0.01,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,120327,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,45248400,5067,7.40,8950,8950,8930,11600,6260,8930,8930.02,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,110318,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,36300530,4065,5.94,8950,8950,8930,11600,6260,8930,8930.02,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.01,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,100332,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,9992750,1119,1.63,8950,8950,8930,11600,6260,8930,8930.07,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.00,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250516,090330,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8950,20,2,0.22,26850,3,0.00,8950,8950,8950,11600,6260,8930,8950.00,7.70,0,0,8956,8942,8936,8922,8916,8940,8920,249,2670,500,6960,10,1,48580720,4348,17.05,2.33,12,0.00,525.00,3843.00,9080,20241220,-1.43,6540,20240805,36.85,9010,-0.67,20250102,8340,7.31,20250203,9080,-1.43,20241220,6540,36.85,20240805,0.03,Y,029960,500,248 억,,3740826,N,N,0,N,00,N
20250515,160350,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8930,0,3,0.00,611397550,68445,206.04,8930,8950,8930,11600,6260,8930,8932.68,7.70,0,2203,8963,8946,8933,8916,8903,8945,8915,249,2670,500,6960,10,1,48580720,4338,17.01,2.32,12,0.14,525.00,3843.00,9080,20241220,-1.65,6540,20240805,36.54,9010,-0.89,20250102,8340,7.07,20250203,9080,-1.65,20241220,6540,36.54,20240805,0.03,Y,029960,500,248 억,,3738624,N,N,273,N,00,N
20250515,150353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,607287470,67985,204.65,8930,8950,8930,11600,6260,8930,8932.67,7.70,0,2176,8963,8946,8933,8916,8903,8945,8915,249,2670,500,6960,10,1,48580720,4343,17.03,2.33,12,0.14,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,248 억,,3738624,N,N,273,N,00,N
20250515,140353,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8940,10,2,0.11,592468880,66326,199.66,8930,8950,8930,11600,6260,8930,8932.68,7.70,0,1814,8963,8946,8933,8916,8903,8945,8915,249,2670,500,6960,10,1,48580720,4343,17.03,2.33,12,0.14,525.00,3843.00,9080,20241220,-1.54,6540,20240805,36.70,9010,-0.78,20250102,8340,7.19,20250203,9080,-1.54,20241220,6540,36.70,20240805,0.03,Y,029960,500,248 억,,3738624,N,N,273,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 160328 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 59107815 6619 9.67 8950 8950 8930 11600 6260 8930 8930.02 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
3 20250516 150330 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 59081025 6616 9.67 8950 8950 8930 11600 6260 8930 8930.02 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
4 20250516 140329 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 54151660 6064 8.86 8950 8950 8930 11600 6260 8930 8930.02 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
5 20250516 130329 55 60.00 KOSDAQ N N N Y 60 N 8940 10 2 0.11 45516350 5097 7.45 8950 8950 8930 11600 6260 8930 8930.03 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4343 17.03 2.33 12 0.01 525.00 3843.00 9080 20241220 -1.54 6540 20240805 36.70 9010 -0.78 20250102 8340 7.19 20250203 9080 -1.54 20241220 6540 36.70 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
6 20250516 120327 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 45248400 5067 7.40 8950 8950 8930 11600 6260 8930 8930.02 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
7 20250516 110318 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 36300530 4065 5.94 8950 8950 8930 11600 6260 8930 8930.02 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.01 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
8 20250516 100332 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 9992750 1119 1.63 8950 8950 8930 11600 6260 8930 8930.07 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.00 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
9 20250516 090330 55 60.00 KOSDAQ N N N Y 60 N 8950 20 2 0.22 26850 3 0.00 8950 8950 8950 11600 6260 8930 8950.00 7.70 0 0 8956 8942 8936 8922 8916 8940 8920 249 2670 500 6960 10 1 48580720 4348 17.05 2.33 12 0.00 525.00 3843.00 9080 20241220 -1.43 6540 20240805 36.85 9010 -0.67 20250102 8340 7.31 20250203 9080 -1.43 20241220 6540 36.85 20240805 0.03 Y 029960 500 248 억 3740826 N N 0 N 00 N
10 20250515 160350 55 60.00 KOSDAQ N N N Y 60 N 8930 0 3 0.00 611397550 68445 206.04 8930 8950 8930 11600 6260 8930 8932.68 7.70 0 2203 8963 8946 8933 8916 8903 8945 8915 249 2670 500 6960 10 1 48580720 4338 17.01 2.32 12 0.14 525.00 3843.00 9080 20241220 -1.65 6540 20240805 36.54 9010 -0.89 20250102 8340 7.07 20250203 9080 -1.65 20241220 6540 36.54 20240805 0.03 Y 029960 500 248 억 3738624 N N 273 N 00 N
11 20250515 150353 55 60.00 KOSDAQ N N N Y 60 N 8940 10 2 0.11 607287470 67985 204.65 8930 8950 8930 11600 6260 8930 8932.67 7.70 0 2176 8963 8946 8933 8916 8903 8945 8915 249 2670 500 6960 10 1 48580720 4343 17.03 2.33 12 0.14 525.00 3843.00 9080 20241220 -1.54 6540 20240805 36.70 9010 -0.78 20250102 8340 7.19 20250203 9080 -1.54 20241220 6540 36.70 20240805 0.03 Y 029960 500 248 억 3738624 N N 273 N 00 N
12 20250515 140353 55 60.00 KOSDAQ N N N Y 60 N 8940 10 2 0.11 592468880 66326 199.66 8930 8950 8930 11600 6260 8930 8932.68 7.70 0 1814 8963 8946 8933 8916 8903 8945 8915 249 2670 500 6960 10 1 48580720 4343 17.03 2.33 12 0.14 525.00 3843.00 9080 20241220 -1.54 6540 20240805 36.70 9010 -0.78 20250102 8340 7.19 20250203 9080 -1.54 20241220 6540 36.70 20240805 0.03 Y 029960 500 248 억 3738624 N N 273 N 00 N