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
034950/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
20250516,160345,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90100,-400,5,-0.44,350849050,3872,168.86,90900,91200,90100,117600,63400,90500,90611.84,80.59,0,1335,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4091,16.74,3.37,12,0.09,5381.00,26713.00,94400,20250211,-4.56,82100,20240805,9.74,94400,-4.56,20250211,83900,7.39,20250213,94400,-4.56,20250211,82100,9.74,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,150347,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,200,2,0.22,328757100,3627,158.18,90900,91200,90300,117600,63400,90500,90641.60,80.59,0,1313,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4118,16.86,3.40,12,0.08,5381.00,26713.00,94400,20250211,-3.92,82100,20240805,10.48,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,82100,10.48,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,140347,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90700,200,2,0.22,316606600,3493,152.33,90900,91200,90300,117600,63400,90500,90640.31,80.59,0,1368,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4118,16.86,3.40,12,0.08,5381.00,26713.00,94400,20250211,-3.92,82100,20240805,10.48,94400,-3.92,20250211,83900,8.10,20250213,94400,-3.92,20250211,82100,10.48,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,130346,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91000,500,2,0.55,311064400,3432,149.67,90900,91200,90300,117600,63400,90500,90636.48,80.59,0,1372,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4132,16.91,3.41,12,0.08,5381.00,26713.00,94400,20250211,-3.60,82100,20240805,10.84,94400,-3.60,20250211,83900,8.46,20250213,94400,-3.60,20250211,82100,10.84,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,120344,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,300,2,0.33,294352200,3248,141.65,90900,91200,90300,117600,63400,90500,90625.68,80.59,0,1329,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4123,16.87,3.40,12,0.07,5381.00,26713.00,94400,20250211,-3.81,82100,20240805,10.60,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,82100,10.60,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,110334,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90800,300,2,0.33,276567900,3052,133.10,90900,91200,90300,117600,63400,90500,90618.58,80.59,0,1153,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4123,16.87,3.40,12,0.07,5381.00,26713.00,94400,20250211,-3.81,82100,20240805,10.60,94400,-3.81,20250211,83900,8.22,20250213,94400,-3.81,20250211,82100,10.60,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,100349,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,0,3,0.00,192020200,2118,92.37,90900,91200,90300,117600,63400,90500,90661.10,80.59,0,761,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4109,16.82,3.39,12,0.05,5381.00,26713.00,94400,20250211,-4.13,82100,20240805,10.23,94400,-4.13,20250211,83900,7.87,20250213,94400,-4.13,20250211,82100,10.23,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250516,090347,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91000,500,2,0.55,545700,6,0.26,90900,91000,90900,117600,63400,90500,90950.00,80.59,0,1,91700,91100,90800,90200,89900,90950,90050,245,27100,5000,68780,100,1,4540514,4132,16.91,3.41,12,0.00,5381.00,26713.00,94400,20250211,-3.60,82100,20240805,10.84,94400,-3.60,20250211,83900,8.46,20250213,94400,-3.60,20250211,82100,10.84,20240805,0.00,Y,034950,5000,244 억,,3659424,N,N,95,N,00,N
20250515,160410,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,90500,-100,5,-0.11,207883200,2283,73.69,90700,91400,90500,117700,63500,90600,91057.03,80.57,0,1130,91800,91200,90600,90000,89400,91500,90300,245,27100,5000,68850,100,1,4540514,4109,16.82,3.39,12,0.05,5381.00,26713.00,94400,20250211,-4.13,82100,20240805,10.23,94400,-4.13,20250211,83900,7.87,20250213,94400,-4.13,20250211,82100,10.23,20240805,0.00,Y,034950,5000,244 억,,3658306,N,N,95,N,00,N
20250515,150413,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91100,500,2,0.55,175042800,1922,62.04,90700,91400,90700,117700,63500,90600,91073.26,80.57,0,1093,91800,91200,90600,90000,89400,91500,90300,245,27100,5000,68850,100,1,4540514,4136,16.93,3.41,12,0.04,5381.00,26713.00,94400,20250211,-3.50,82100,20240805,10.96,94400,-3.50,20250211,83900,8.58,20250213,94400,-3.50,20250211,82100,10.96,20240805,0.00,Y,034950,5000,244 억,,3658306,N,N,308,N,00,N
20250515,140414,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,91100,500,2,0.55,161471050,1773,57.23,90700,91400,90700,117700,63500,90600,91072.22,80.57,0,1058,91800,91200,90600,90000,89400,91500,90300,245,27100,5000,68850,100,1,4540514,4136,16.93,3.41,12,0.04,5381.00,26713.00,94400,20250211,-3.50,82100,20240805,10.96,94400,-3.50,20250211,83900,8.58,20250213,94400,-3.50,20250211,82100,10.96,20240805,0.00,Y,034950,5000,244 억,,3658306,N,N,308,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 160345 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90100 -400 5 -0.44 350849050 3872 168.86 90900 91200 90100 117600 63400 90500 90611.84 80.59 0 1335 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4091 16.74 3.37 12 0.09 5381.00 26713.00 94400 20250211 -4.56 82100 20240805 9.74 94400 -4.56 20250211 83900 7.39 20250213 94400 -4.56 20250211 82100 9.74 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
3 20250516 150347 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 200 2 0.22 328757100 3627 158.18 90900 91200 90300 117600 63400 90500 90641.60 80.59 0 1313 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4118 16.86 3.40 12 0.08 5381.00 26713.00 94400 20250211 -3.92 82100 20240805 10.48 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 82100 10.48 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
4 20250516 140347 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90700 200 2 0.22 316606600 3493 152.33 90900 91200 90300 117600 63400 90500 90640.31 80.59 0 1368 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4118 16.86 3.40 12 0.08 5381.00 26713.00 94400 20250211 -3.92 82100 20240805 10.48 94400 -3.92 20250211 83900 8.10 20250213 94400 -3.92 20250211 82100 10.48 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
5 20250516 130346 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 91000 500 2 0.55 311064400 3432 149.67 90900 91200 90300 117600 63400 90500 90636.48 80.59 0 1372 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4132 16.91 3.41 12 0.08 5381.00 26713.00 94400 20250211 -3.60 82100 20240805 10.84 94400 -3.60 20250211 83900 8.46 20250213 94400 -3.60 20250211 82100 10.84 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
6 20250516 120344 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90800 300 2 0.33 294352200 3248 141.65 90900 91200 90300 117600 63400 90500 90625.68 80.59 0 1329 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4123 16.87 3.40 12 0.07 5381.00 26713.00 94400 20250211 -3.81 82100 20240805 10.60 94400 -3.81 20250211 83900 8.22 20250213 94400 -3.81 20250211 82100 10.60 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
7 20250516 110334 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90800 300 2 0.33 276567900 3052 133.10 90900 91200 90300 117600 63400 90500 90618.58 80.59 0 1153 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4123 16.87 3.40 12 0.07 5381.00 26713.00 94400 20250211 -3.81 82100 20240805 10.60 94400 -3.81 20250211 83900 8.22 20250213 94400 -3.81 20250211 82100 10.60 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
8 20250516 100349 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90500 0 3 0.00 192020200 2118 92.37 90900 91200 90300 117600 63400 90500 90661.10 80.59 0 761 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4109 16.82 3.39 12 0.05 5381.00 26713.00 94400 20250211 -4.13 82100 20240805 10.23 94400 -4.13 20250211 83900 7.87 20250213 94400 -4.13 20250211 82100 10.23 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
9 20250516 090347 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 91000 500 2 0.55 545700 6 0.26 90900 91000 90900 117600 63400 90500 90950.00 80.59 0 1 91700 91100 90800 90200 89900 90950 90050 245 27100 5000 68780 100 1 4540514 4132 16.91 3.41 12 0.00 5381.00 26713.00 94400 20250211 -3.60 82100 20240805 10.84 94400 -3.60 20250211 83900 8.46 20250213 94400 -3.60 20250211 82100 10.84 20240805 0.00 Y 034950 5000 244 억 3659424 N N 95 N 00 N
10 20250515 160410 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 90500 -100 5 -0.11 207883200 2283 73.69 90700 91400 90500 117700 63500 90600 91057.03 80.57 0 1130 91800 91200 90600 90000 89400 91500 90300 245 27100 5000 68850 100 1 4540514 4109 16.82 3.39 12 0.05 5381.00 26713.00 94400 20250211 -4.13 82100 20240805 10.23 94400 -4.13 20250211 83900 7.87 20250213 94400 -4.13 20250211 82100 10.23 20240805 0.00 Y 034950 5000 244 억 3658306 N N 95 N 00 N
11 20250515 150413 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 91100 500 2 0.55 175042800 1922 62.04 90700 91400 90700 117700 63500 90600 91073.26 80.57 0 1093 91800 91200 90600 90000 89400 91500 90300 245 27100 5000 68850 100 1 4540514 4136 16.93 3.41 12 0.04 5381.00 26713.00 94400 20250211 -3.50 82100 20240805 10.96 94400 -3.50 20250211 83900 8.58 20250213 94400 -3.50 20250211 82100 10.96 20240805 0.00 Y 034950 5000 244 억 3658306 N N 308 N 00 N
12 20250515 140414 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 91100 500 2 0.55 161471050 1773 57.23 90700 91400 90700 117700 63500 90600 91072.22 80.57 0 1058 91800 91200 90600 90000 89400 91500 90300 245 27100 5000 68850 100 1 4540514 4136 16.93 3.41 12 0.04 5381.00 26713.00 94400 20250211 -3.50 82100 20240805 10.96 94400 -3.50 20250211 83900 8.58 20250213 94400 -3.50 20250211 82100 10.96 20240805 0.00 Y 034950 5000 244 억 3658306 N N 308 N 00 N