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
031330/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
20250516,160331,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2755,-50,5,-1.78,770126827,279286,116.63,2785,2805,2735,3645,1965,2805,2757.48,5.52,0,-23503,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2755,5.06,0.63,12,0.28,544.00,4395.00,3900,20240508,-29.36,2500,20250203,10.20,2880,-4.34,20250317,2500,10.20,20250203,3810,-27.69,20240517,2500,10.20,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,23120,N,00,N
20250516,150333,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-55,5,-1.96,743677252,269689,112.62,2785,2805,2735,3645,1965,2805,2757.54,5.52,0,-18688,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2750,5.06,0.63,12,0.27,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3810,-27.82,20240517,2500,10.00,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,140332,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,-60,5,-2.14,711035072,257819,107.67,2785,2805,2735,3645,1965,2805,2757.88,5.52,0,-12468,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2745,5.05,0.62,12,0.26,544.00,4395.00,3900,20240508,-29.62,2500,20250203,9.80,2880,-4.69,20250317,2500,9.80,20250203,3810,-27.95,20240517,2500,9.80,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,130332,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2745,-60,5,-2.14,660225062,239297,99.93,2785,2805,2735,3645,1965,2805,2759.02,5.52,0,-14718,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2745,5.05,0.62,12,0.24,544.00,4395.00,3900,20240508,-29.62,2500,20250203,9.80,2880,-4.69,20250317,2500,9.80,20250203,3810,-27.95,20240517,2500,9.80,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,120331,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-55,5,-1.96,562554942,203685,85.06,2785,2805,2745,3645,1965,2805,2761.89,5.52,0,-18009,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2750,5.06,0.63,12,0.20,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3810,-27.82,20240517,2500,10.00,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,110321,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2750,-55,5,-1.96,484034887,175117,73.13,2785,2805,2745,3645,1965,2805,2764.07,5.52,0,-16344,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2750,5.06,0.63,12,0.18,544.00,4395.00,3900,20240508,-29.49,2500,20250203,10.00,2880,-4.51,20250317,2500,10.00,20250203,3810,-27.82,20240517,2500,10.00,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,100334,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2765,-40,5,-1.43,224853300,81077,33.86,2785,2805,2760,3645,1965,2805,2773.33,5.52,0,7801,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2765,5.08,0.63,12,0.08,544.00,4395.00,3900,20240508,-29.10,2500,20250203,10.60,2880,-3.99,20250317,2500,10.60,20250203,3810,-27.43,20240517,2500,10.60,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250516,090333,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2790,-15,5,-0.53,32700960,11743,4.90,2785,2795,2775,3645,1965,2805,2784.72,5.52,0,5649,2898,2851,2828,2781,2758,2840,2770,500,840,500,2070,5,1,99995067,2790,5.13,0.63,12,0.01,544.00,4395.00,3900,20240508,-28.46,2500,20250203,11.60,2880,-3.12,20250317,2500,11.60,20250203,3810,-26.77,20240517,2500,11.60,20250203,1.13,Y,031330,500,499 억,,5515652,N,N,17183,N,00,N
20250515,160354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2805,-60,5,-2.09,661979170,234741,68.15,2870,2875,2805,3720,2010,2865,2820.11,5.59,0,-69207,2915,2890,2850,2825,2785,2902,2837,500,855,500,2120,5,1,99995067,2805,5.16,0.64,12,0.23,544.00,4395.00,3900,20240508,-28.08,2500,20250203,12.20,2880,-2.60,20250317,2500,12.20,20250203,3810,-26.38,20240517,2500,12.20,20250203,1.14,Y,031330,500,499 억,,5592064,N,N,17183,N,00,N
20250515,150356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2815,-50,5,-1.75,627649720,222516,64.60,2870,2875,2805,3720,2010,2865,2820.69,5.59,0,-64383,2915,2890,2850,2825,2785,2902,2837,500,855,500,2120,5,1,99995067,2815,5.17,0.64,12,0.22,544.00,4395.00,3900,20240508,-27.82,2500,20250203,12.60,2880,-2.26,20250317,2500,12.60,20250203,3810,-26.12,20240517,2500,12.60,20250203,1.14,Y,031330,500,499 억,,5592064,N,N,27247,N,00,N
20250515,140357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2810,-55,5,-1.92,579382090,205333,59.61,2870,2875,2805,3720,2010,2865,2821.67,5.59,0,-56890,2915,2890,2850,2825,2785,2902,2837,500,855,500,2120,5,1,99995067,2810,5.17,0.64,12,0.21,544.00,4395.00,3900,20240508,-27.95,2500,20250203,12.40,2880,-2.43,20250317,2500,12.40,20250203,3810,-26.25,20240517,2500,12.40,20250203,1.14,Y,031330,500,499 억,,5592064,N,N,27247,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 160331 55 60.00 KOSDAQ 유통 N N N Y 60 N 2755 -50 5 -1.78 770126827 279286 116.63 2785 2805 2735 3645 1965 2805 2757.48 5.52 0 -23503 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2755 5.06 0.63 12 0.28 544.00 4395.00 3900 20240508 -29.36 2500 20250203 10.20 2880 -4.34 20250317 2500 10.20 20250203 3810 -27.69 20240517 2500 10.20 20250203 1.13 Y 031330 500 499 억 5515652 N N 23120 N 00 N
3 20250516 150333 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -55 5 -1.96 743677252 269689 112.62 2785 2805 2735 3645 1965 2805 2757.54 5.52 0 -18688 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2750 5.06 0.63 12 0.27 544.00 4395.00 3900 20240508 -29.49 2500 20250203 10.00 2880 -4.51 20250317 2500 10.00 20250203 3810 -27.82 20240517 2500 10.00 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
4 20250516 140332 55 60.00 KOSDAQ 유통 N N N Y 60 N 2745 -60 5 -2.14 711035072 257819 107.67 2785 2805 2735 3645 1965 2805 2757.88 5.52 0 -12468 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2745 5.05 0.62 12 0.26 544.00 4395.00 3900 20240508 -29.62 2500 20250203 9.80 2880 -4.69 20250317 2500 9.80 20250203 3810 -27.95 20240517 2500 9.80 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
5 20250516 130332 55 60.00 KOSDAQ 유통 N N N Y 60 N 2745 -60 5 -2.14 660225062 239297 99.93 2785 2805 2735 3645 1965 2805 2759.02 5.52 0 -14718 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2745 5.05 0.62 12 0.24 544.00 4395.00 3900 20240508 -29.62 2500 20250203 9.80 2880 -4.69 20250317 2500 9.80 20250203 3810 -27.95 20240517 2500 9.80 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
6 20250516 120331 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -55 5 -1.96 562554942 203685 85.06 2785 2805 2745 3645 1965 2805 2761.89 5.52 0 -18009 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2750 5.06 0.63 12 0.20 544.00 4395.00 3900 20240508 -29.49 2500 20250203 10.00 2880 -4.51 20250317 2500 10.00 20250203 3810 -27.82 20240517 2500 10.00 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
7 20250516 110321 55 60.00 KOSDAQ 유통 N N N Y 60 N 2750 -55 5 -1.96 484034887 175117 73.13 2785 2805 2745 3645 1965 2805 2764.07 5.52 0 -16344 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2750 5.06 0.63 12 0.18 544.00 4395.00 3900 20240508 -29.49 2500 20250203 10.00 2880 -4.51 20250317 2500 10.00 20250203 3810 -27.82 20240517 2500 10.00 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
8 20250516 100334 55 60.00 KOSDAQ 유통 N N N Y 60 N 2765 -40 5 -1.43 224853300 81077 33.86 2785 2805 2760 3645 1965 2805 2773.33 5.52 0 7801 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2765 5.08 0.63 12 0.08 544.00 4395.00 3900 20240508 -29.10 2500 20250203 10.60 2880 -3.99 20250317 2500 10.60 20250203 3810 -27.43 20240517 2500 10.60 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
9 20250516 090333 55 60.00 KOSDAQ 유통 N N N Y 60 N 2790 -15 5 -0.53 32700960 11743 4.90 2785 2795 2775 3645 1965 2805 2784.72 5.52 0 5649 2898 2851 2828 2781 2758 2840 2770 500 840 500 2070 5 1 99995067 2790 5.13 0.63 12 0.01 544.00 4395.00 3900 20240508 -28.46 2500 20250203 11.60 2880 -3.12 20250317 2500 11.60 20250203 3810 -26.77 20240517 2500 11.60 20250203 1.13 Y 031330 500 499 억 5515652 N N 17183 N 00 N
10 20250515 160354 55 60.00 KOSDAQ 유통 N N N Y 60 N 2805 -60 5 -2.09 661979170 234741 68.15 2870 2875 2805 3720 2010 2865 2820.11 5.59 0 -69207 2915 2890 2850 2825 2785 2902 2837 500 855 500 2120 5 1 99995067 2805 5.16 0.64 12 0.23 544.00 4395.00 3900 20240508 -28.08 2500 20250203 12.20 2880 -2.60 20250317 2500 12.20 20250203 3810 -26.38 20240517 2500 12.20 20250203 1.14 Y 031330 500 499 억 5592064 N N 17183 N 00 N
11 20250515 150356 55 60.00 KOSDAQ 유통 N N N Y 60 N 2815 -50 5 -1.75 627649720 222516 64.60 2870 2875 2805 3720 2010 2865 2820.69 5.59 0 -64383 2915 2890 2850 2825 2785 2902 2837 500 855 500 2120 5 1 99995067 2815 5.17 0.64 12 0.22 544.00 4395.00 3900 20240508 -27.82 2500 20250203 12.60 2880 -2.26 20250317 2500 12.60 20250203 3810 -26.12 20240517 2500 12.60 20250203 1.14 Y 031330 500 499 억 5592064 N N 27247 N 00 N
12 20250515 140357 55 60.00 KOSDAQ 유통 N N N Y 60 N 2810 -55 5 -1.92 579382090 205333 59.61 2870 2875 2805 3720 2010 2865 2821.67 5.59 0 -56890 2915 2890 2850 2825 2785 2902 2837 500 855 500 2120 5 1 99995067 2810 5.17 0.64 12 0.21 544.00 4395.00 3900 20240508 -27.95 2500 20250203 12.40 2880 -2.43 20250317 2500 12.40 20250203 3810 -26.25 20240517 2500 12.40 20250203 1.14 Y 031330 500 499 억 5592064 N N 27247 N 00 N