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
050120/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
20250516,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-70,5,-2.81,25257645,10407,148.91,2470,2485,2350,3240,1750,2495,2426.99,3.07,0,304,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,329,36.19,0.38,12,0.08,67.00,6407.00,2885,20250502,-15.94,1407,20240805,72.35,2885,-15.94,20250502,1868,29.82,20250102,2885,-15.94,20250502,1407,72.35,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-80,5,-3.21,23310610,9604,137.42,2470,2485,2350,3240,1750,2495,2427.18,3.07,0,859,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,328,36.04,0.38,12,0.07,67.00,6407.00,2885,20250502,-16.29,1407,20240805,71.64,2885,-16.29,20250502,1868,29.28,20250102,2885,-16.29,20250502,1407,71.64,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-50,5,-2.00,17250835,7097,101.55,2470,2485,2350,3240,1750,2495,2430.72,3.07,0,-482,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,332,36.49,0.38,12,0.05,67.00,6407.00,2885,20250502,-15.25,1407,20240805,73.77,2885,-15.25,20250502,1868,30.89,20250102,2885,-15.25,20250502,1407,73.77,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-45,5,-1.80,16659365,6856,98.10,2470,2485,2350,3240,1750,2495,2429.90,3.07,0,-475,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,332,36.57,0.38,12,0.05,67.00,6407.00,2885,20250502,-15.08,1407,20240805,74.13,2885,-15.08,20250502,1868,31.16,20250102,2885,-15.08,20250502,1407,74.13,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-35,5,-1.40,16247030,6688,95.69,2470,2485,2350,3240,1750,2495,2429.28,3.07,0,-486,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,334,36.72,0.38,12,0.05,67.00,6407.00,2885,20250502,-14.73,1407,20240805,74.84,2885,-14.73,20250502,1868,31.69,20250102,2885,-14.73,20250502,1407,74.84,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-50,5,-2.00,8695220,3594,51.42,2470,2470,2350,3240,1750,2495,2419.37,3.07,0,-466,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,332,36.49,0.38,12,0.03,67.00,6407.00,2885,20250502,-15.25,1407,20240805,73.77,2885,-15.25,20250502,1868,30.89,20250102,2885,-15.25,20250502,1407,73.77,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-45,5,-1.80,2715745,1103,15.78,2470,2470,2415,3240,1750,2495,2462.14,3.07,0,-926,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,332,36.57,0.38,12,0.01,67.00,6407.00,2885,20250502,-15.08,1407,20240805,74.13,2885,-15.08,20250502,1868,31.16,20250102,2885,-15.08,20250502,1407,74.13,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250516,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-80,5,-3.21,2244735,910,13.02,2470,2470,2415,3240,1750,2495,2466.74,3.07,0,-870,2558,2526,2463,2431,2368,2542,2447,691,745,5000,1540,5,1,13564086,328,36.04,0.38,12,0.01,67.00,6407.00,2885,20250502,-16.29,1407,20240805,71.64,2885,-16.29,20250502,1868,29.28,20250102,2885,-16.29,20250502,1407,71.64,20240805,0.01,Y,050120,5000,690 억,,416348,N,N,0,N,00,N
20250515,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-5,5,-0.20,17089518,6989,6.72,2470,2495,2400,3250,1750,2500,2445.20,3.08,0,-1401,2750,2625,2375,2250,2000,2687,2312,691,750,5000,1550,5,1,13564086,338,37.24,0.39,12,0.05,67.00,6407.00,2885,20250502,-13.52,1407,20240805,77.33,2885,-13.52,20250502,1868,33.57,20250102,2885,-13.52,20250502,1407,77.33,20240805,0.01,Y,050120,5000,690 억,,417729,N,N,0,N,00,N
20250515,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-35,5,-1.40,13524328,5548,5.34,2470,2495,2400,3250,1750,2500,2437.69,3.08,0,-1276,2750,2625,2375,2250,2000,2687,2312,691,750,5000,1550,5,1,13564086,334,36.79,0.38,12,0.04,67.00,6407.00,2885,20250502,-14.56,1407,20240805,75.20,2885,-14.56,20250502,1868,31.96,20250102,2885,-14.56,20250502,1407,75.20,20240805,0.01,Y,050120,5000,690 억,,417729,N,N,0,N,00,N
20250515,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-65,5,-2.60,8471783,3470,3.34,2470,2495,2400,3250,1750,2500,2441.44,3.08,0,-852,2750,2625,2375,2250,2000,2687,2312,691,750,5000,1550,5,1,13564086,330,36.34,0.38,12,0.03,67.00,6407.00,2885,20250502,-15.60,1407,20240805,73.06,2885,-15.60,20250502,1868,30.35,20250102,2885,-15.60,20250502,1407,73.06,20240805,0.01,Y,050120,5000,690 억,,417729,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 160432 57 100.00 KOSDAQ 유통 N N N N N 2425 -70 5 -2.81 25257645 10407 148.91 2470 2485 2350 3240 1750 2495 2426.99 3.07 0 304 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 329 36.19 0.38 12 0.08 67.00 6407.00 2885 20250502 -15.94 1407 20240805 72.35 2885 -15.94 20250502 1868 29.82 20250102 2885 -15.94 20250502 1407 72.35 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
3 20250516 150436 57 100.00 KOSDAQ 유통 N N N N N 2415 -80 5 -3.21 23310610 9604 137.42 2470 2485 2350 3240 1750 2495 2427.18 3.07 0 859 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 328 36.04 0.38 12 0.07 67.00 6407.00 2885 20250502 -16.29 1407 20240805 71.64 2885 -16.29 20250502 1868 29.28 20250102 2885 -16.29 20250502 1407 71.64 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
4 20250516 140435 57 100.00 KOSDAQ 유통 N N N N N 2445 -50 5 -2.00 17250835 7097 101.55 2470 2485 2350 3240 1750 2495 2430.72 3.07 0 -482 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 332 36.49 0.38 12 0.05 67.00 6407.00 2885 20250502 -15.25 1407 20240805 73.77 2885 -15.25 20250502 1868 30.89 20250102 2885 -15.25 20250502 1407 73.77 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
5 20250516 130433 57 100.00 KOSDAQ 유통 N N N N N 2450 -45 5 -1.80 16659365 6856 98.10 2470 2485 2350 3240 1750 2495 2429.90 3.07 0 -475 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 332 36.57 0.38 12 0.05 67.00 6407.00 2885 20250502 -15.08 1407 20240805 74.13 2885 -15.08 20250502 1868 31.16 20250102 2885 -15.08 20250502 1407 74.13 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
6 20250516 120433 57 100.00 KOSDAQ 유통 N N N N N 2460 -35 5 -1.40 16247030 6688 95.69 2470 2485 2350 3240 1750 2495 2429.28 3.07 0 -486 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 334 36.72 0.38 12 0.05 67.00 6407.00 2885 20250502 -14.73 1407 20240805 74.84 2885 -14.73 20250502 1868 31.69 20250102 2885 -14.73 20250502 1407 74.84 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
7 20250516 110420 57 100.00 KOSDAQ 유통 N N N N N 2445 -50 5 -2.00 8695220 3594 51.42 2470 2470 2350 3240 1750 2495 2419.37 3.07 0 -466 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 332 36.49 0.38 12 0.03 67.00 6407.00 2885 20250502 -15.25 1407 20240805 73.77 2885 -15.25 20250502 1868 30.89 20250102 2885 -15.25 20250502 1407 73.77 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
8 20250516 100437 57 100.00 KOSDAQ 유통 N N N N N 2450 -45 5 -1.80 2715745 1103 15.78 2470 2470 2415 3240 1750 2495 2462.14 3.07 0 -926 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 332 36.57 0.38 12 0.01 67.00 6407.00 2885 20250502 -15.08 1407 20240805 74.13 2885 -15.08 20250502 1868 31.16 20250102 2885 -15.08 20250502 1407 74.13 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
9 20250516 090435 57 100.00 KOSDAQ 유통 N N N N N 2415 -80 5 -3.21 2244735 910 13.02 2470 2470 2415 3240 1750 2495 2466.74 3.07 0 -870 2558 2526 2463 2431 2368 2542 2447 691 745 5000 1540 5 1 13564086 328 36.04 0.38 12 0.01 67.00 6407.00 2885 20250502 -16.29 1407 20240805 71.64 2885 -16.29 20250502 1868 29.28 20250102 2885 -16.29 20250502 1407 71.64 20240805 0.01 Y 050120 5000 690 억 416348 N N 0 N 00 N
10 20250515 160505 57 100.00 KOSDAQ 유통 N N N N N 2495 -5 5 -0.20 17089518 6989 6.72 2470 2495 2400 3250 1750 2500 2445.20 3.08 0 -1401 2750 2625 2375 2250 2000 2687 2312 691 750 5000 1550 5 1 13564086 338 37.24 0.39 12 0.05 67.00 6407.00 2885 20250502 -13.52 1407 20240805 77.33 2885 -13.52 20250502 1868 33.57 20250102 2885 -13.52 20250502 1407 77.33 20240805 0.01 Y 050120 5000 690 억 417729 N N 0 N 00 N
11 20250515 150509 57 100.00 KOSDAQ 유통 N N N N N 2465 -35 5 -1.40 13524328 5548 5.34 2470 2495 2400 3250 1750 2500 2437.69 3.08 0 -1276 2750 2625 2375 2250 2000 2687 2312 691 750 5000 1550 5 1 13564086 334 36.79 0.38 12 0.04 67.00 6407.00 2885 20250502 -14.56 1407 20240805 75.20 2885 -14.56 20250502 1868 31.96 20250102 2885 -14.56 20250502 1407 75.20 20240805 0.01 Y 050120 5000 690 억 417729 N N 0 N 00 N
12 20250515 140510 57 100.00 KOSDAQ 유통 N N N N N 2435 -65 5 -2.60 8471783 3470 3.34 2470 2495 2400 3250 1750 2500 2441.44 3.08 0 -852 2750 2625 2375 2250 2000 2687 2312 691 750 5000 1550 5 1 13564086 330 36.34 0.38 12 0.03 67.00 6407.00 2885 20250502 -15.60 1407 20240805 73.06 2885 -15.60 20250502 1868 30.35 20250102 2885 -15.60 20250502 1407 73.06 20240805 0.01 Y 050120 5000 690 억 417729 N N 0 N 00 N