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
052300/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
20250516,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-35,5,-1.32,99603125,37845,163.72,2690,2690,2615,3455,1865,2660,2631.87,1.19,0,-3478,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,443,0.97,0.15,12,0.22,2718.00,16995.00,4670,20240612,-43.79,2230,20250325,17.71,3180,-17.45,20250203,2230,17.71,20250325,3180,-17.45,20250203,270,872.22,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,2603,N,00,N
20250516,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-20,5,-0.75,91995210,34947,151.19,2690,2690,2615,3455,1865,2660,2632.42,1.19,0,-3075,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,445,0.97,0.16,12,0.21,2718.00,16995.00,4670,20240612,-43.47,2230,20250325,18.39,3180,-16.98,20250203,2230,18.39,20250325,3180,-16.98,20250203,270,877.78,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-10,5,-0.38,80177215,30470,131.82,2690,2690,2615,3455,1865,2660,2631.35,1.19,0,-3387,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,447,0.97,0.16,12,0.18,2718.00,16995.00,4670,20240612,-43.25,2230,20250325,18.83,3180,-16.67,20250203,2230,18.83,20250325,3180,-16.67,20250203,270,881.48,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,43431980,16539,71.55,2690,2690,2615,3455,1865,2660,2626.03,1.19,0,-1821,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,444,0.97,0.16,12,0.10,2718.00,16995.00,4670,20240612,-43.58,2230,20250325,18.16,3180,-17.14,20250203,2230,18.16,20250325,3180,-17.14,20250203,270,875.93,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-25,5,-0.94,40971120,15603,67.50,2690,2690,2615,3455,1865,2660,2625.85,1.19,0,-1472,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,444,0.97,0.16,12,0.09,2718.00,16995.00,4670,20240612,-43.58,2230,20250325,18.16,3180,-17.14,20250203,2230,18.16,20250325,3180,-17.14,20250203,270,875.93,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-35,5,-1.32,38154345,14532,62.87,2690,2690,2615,3455,1865,2660,2625.54,1.19,0,-1235,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,443,0.97,0.15,12,0.09,2718.00,16995.00,4670,20240612,-43.79,2230,20250325,17.71,3180,-17.45,20250203,2230,17.71,20250325,3180,-17.45,20250203,270,872.22,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,31264245,11909,51.52,2690,2690,2615,3455,1865,2660,2625.26,1.19,0,-826,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,444,0.97,0.15,12,0.07,2718.00,16995.00,4670,20240612,-43.68,2230,20250325,17.94,3180,-17.30,20250203,2230,17.94,20250325,3180,-17.30,20250203,270,874.07,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250516,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,10095250,3852,16.66,2690,2690,2615,3455,1865,2660,2620.78,1.19,0,471,2763,2711,2663,2611,2563,2687,2587,843,795,5000,1750,5,1,16865143,444,0.97,0.15,12,0.02,2718.00,16995.00,4670,20240612,-43.68,2230,20250325,17.94,3180,-17.30,20250203,2230,17.94,20250325,3180,-17.30,20250203,270,874.07,20241226,0.00,Y,052300,5000,843 억,,200557,N,N,0,N,00,N
20250515,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-25,5,-0.93,61156475,23115,100.87,2715,2715,2615,3490,1880,2685,2645.75,1.19,0,-362,2728,2706,2668,2646,2608,2717,2657,843,805,5000,1770,5,1,16865143,449,0.98,0.16,12,0.14,2718.00,16995.00,4670,20240612,-43.04,2230,20250325,19.28,3180,-16.35,20250203,2230,19.28,20250325,3180,-16.35,20250203,270,885.19,20241226,0.00,Y,052300,5000,843 억,,200919,N,N,1327,N,00,N
20250515,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-45,5,-1.68,58662205,22172,96.75,2715,2715,2615,3490,1880,2685,2645.78,1.19,0,-654,2728,2706,2668,2646,2608,2717,2657,843,805,5000,1770,5,1,16865143,445,0.97,0.16,12,0.13,2718.00,16995.00,4670,20240612,-43.47,2230,20250325,18.39,3180,-16.98,20250203,2230,18.39,20250325,3180,-16.98,20250203,270,877.78,20241226,0.00,Y,052300,5000,843 억,,200919,N,N,1327,N,00,N
20250515,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-30,5,-1.12,50139155,18929,82.60,2715,2715,2615,3490,1880,2685,2648.80,1.19,0,-1287,2728,2706,2668,2646,2608,2717,2657,843,805,5000,1770,5,1,16865143,448,0.98,0.16,12,0.11,2718.00,16995.00,4670,20240612,-43.15,2230,20250325,19.06,3180,-16.51,20250203,2230,19.06,20250325,3180,-16.51,20250203,270,883.33,20241226,0.00,Y,052300,5000,843 억,,200919,N,N,1327,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 160437 57 100.00 KOSDAQ 유통 N N N N N 2625 -35 5 -1.32 99603125 37845 163.72 2690 2690 2615 3455 1865 2660 2631.87 1.19 0 -3478 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 443 0.97 0.15 12 0.22 2718.00 16995.00 4670 20240612 -43.79 2230 20250325 17.71 3180 -17.45 20250203 2230 17.71 20250325 3180 -17.45 20250203 270 872.22 20241226 0.00 Y 052300 5000 843 억 200557 N N 2603 N 00 N
3 20250516 150441 57 100.00 KOSDAQ 유통 N N N N N 2640 -20 5 -0.75 91995210 34947 151.19 2690 2690 2615 3455 1865 2660 2632.42 1.19 0 -3075 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 445 0.97 0.16 12 0.21 2718.00 16995.00 4670 20240612 -43.47 2230 20250325 18.39 3180 -16.98 20250203 2230 18.39 20250325 3180 -16.98 20250203 270 877.78 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
4 20250516 140439 57 100.00 KOSDAQ 유통 N N N N N 2650 -10 5 -0.38 80177215 30470 131.82 2690 2690 2615 3455 1865 2660 2631.35 1.19 0 -3387 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 447 0.97 0.16 12 0.18 2718.00 16995.00 4670 20240612 -43.25 2230 20250325 18.83 3180 -16.67 20250203 2230 18.83 20250325 3180 -16.67 20250203 270 881.48 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
5 20250516 130438 57 100.00 KOSDAQ 유통 N N N N N 2635 -25 5 -0.94 43431980 16539 71.55 2690 2690 2615 3455 1865 2660 2626.03 1.19 0 -1821 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 444 0.97 0.16 12 0.10 2718.00 16995.00 4670 20240612 -43.58 2230 20250325 18.16 3180 -17.14 20250203 2230 18.16 20250325 3180 -17.14 20250203 270 875.93 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
6 20250516 120438 57 100.00 KOSDAQ 유통 N N N N N 2635 -25 5 -0.94 40971120 15603 67.50 2690 2690 2615 3455 1865 2660 2625.85 1.19 0 -1472 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 444 0.97 0.16 12 0.09 2718.00 16995.00 4670 20240612 -43.58 2230 20250325 18.16 3180 -17.14 20250203 2230 18.16 20250325 3180 -17.14 20250203 270 875.93 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
7 20250516 110424 57 100.00 KOSDAQ 유통 N N N N N 2625 -35 5 -1.32 38154345 14532 62.87 2690 2690 2615 3455 1865 2660 2625.54 1.19 0 -1235 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 443 0.97 0.15 12 0.09 2718.00 16995.00 4670 20240612 -43.79 2230 20250325 17.71 3180 -17.45 20250203 2230 17.71 20250325 3180 -17.45 20250203 270 872.22 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
8 20250516 100441 57 100.00 KOSDAQ 유통 N N N N N 2630 -30 5 -1.13 31264245 11909 51.52 2690 2690 2615 3455 1865 2660 2625.26 1.19 0 -826 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 444 0.97 0.15 12 0.07 2718.00 16995.00 4670 20240612 -43.68 2230 20250325 17.94 3180 -17.30 20250203 2230 17.94 20250325 3180 -17.30 20250203 270 874.07 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
9 20250516 090439 57 100.00 KOSDAQ 유통 N N N N N 2630 -30 5 -1.13 10095250 3852 16.66 2690 2690 2615 3455 1865 2660 2620.78 1.19 0 471 2763 2711 2663 2611 2563 2687 2587 843 795 5000 1750 5 1 16865143 444 0.97 0.15 12 0.02 2718.00 16995.00 4670 20240612 -43.68 2230 20250325 17.94 3180 -17.30 20250203 2230 17.94 20250325 3180 -17.30 20250203 270 874.07 20241226 0.00 Y 052300 5000 843 억 200557 N N 0 N 00 N
10 20250515 160511 57 100.00 KOSDAQ 유통 N N N N N 2660 -25 5 -0.93 61156475 23115 100.87 2715 2715 2615 3490 1880 2685 2645.75 1.19 0 -362 2728 2706 2668 2646 2608 2717 2657 843 805 5000 1770 5 1 16865143 449 0.98 0.16 12 0.14 2718.00 16995.00 4670 20240612 -43.04 2230 20250325 19.28 3180 -16.35 20250203 2230 19.28 20250325 3180 -16.35 20250203 270 885.19 20241226 0.00 Y 052300 5000 843 억 200919 N N 1327 N 00 N
11 20250515 150514 57 100.00 KOSDAQ 유통 N N N N N 2640 -45 5 -1.68 58662205 22172 96.75 2715 2715 2615 3490 1880 2685 2645.78 1.19 0 -654 2728 2706 2668 2646 2608 2717 2657 843 805 5000 1770 5 1 16865143 445 0.97 0.16 12 0.13 2718.00 16995.00 4670 20240612 -43.47 2230 20250325 18.39 3180 -16.98 20250203 2230 18.39 20250325 3180 -16.98 20250203 270 877.78 20241226 0.00 Y 052300 5000 843 억 200919 N N 1327 N 00 N
12 20250515 140516 57 100.00 KOSDAQ 유통 N N N N N 2655 -30 5 -1.12 50139155 18929 82.60 2715 2715 2615 3490 1880 2685 2648.80 1.19 0 -1287 2728 2706 2668 2646 2608 2717 2657 843 805 5000 1770 5 1 16865143 448 0.98 0.16 12 0.11 2718.00 16995.00 4670 20240612 -43.15 2230 20250325 19.06 3180 -16.51 20250203 2230 19.06 20250325 3180 -16.51 20250203 270 883.33 20241226 0.00 Y 052300 5000 843 억 200919 N N 1327 N 00 N