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
089600/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
20250516,160558,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15220,-50,5,-0.33,194414410,12784,52.79,15450,15450,15120,19850,10690,15270,15207.64,5.59,0,-3445,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1761,-27.28,0.88,12,0.11,-558.00,17245.00,19190,20240507,-20.69,13420,20250213,13.41,16240,-6.28,20250220,13420,13.41,20250213,18930,-19.60,20240516,13420,13.41,20250213,0.78,Y,089600,500,59 억,,646929,N,N,2196,N,00,N
20250516,150607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15200,-70,5,-0.46,186127180,12240,50.54,15450,15450,15120,19850,10690,15270,15206.47,5.59,0,-3397,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1758,-27.24,0.88,12,0.11,-558.00,17245.00,19190,20240507,-20.79,13420,20250213,13.26,16240,-6.40,20250220,13420,13.26,20250213,18930,-19.70,20240516,13420,13.26,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,140603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15220,-50,5,-0.33,180881060,11895,49.12,15450,15450,15120,19850,10690,15270,15206.48,5.59,0,-3506,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1761,-27.28,0.88,12,0.10,-558.00,17245.00,19190,20240507,-20.69,13420,20250213,13.41,16240,-6.28,20250220,13420,13.41,20250213,18930,-19.60,20240516,13420,13.41,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,130601,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15170,-100,5,-0.65,117453715,7733,31.93,15450,15450,15120,19850,10690,15270,15188.64,5.59,0,-3757,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1755,-27.19,0.88,12,0.07,-558.00,17245.00,19190,20240507,-20.95,13420,20250213,13.04,16240,-6.59,20250220,13420,13.04,20250213,18930,-19.86,20240516,13420,13.04,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,120603,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15170,-100,5,-0.65,102335685,6736,27.81,15450,15450,15120,19850,10690,15270,15192.35,5.59,0,-3167,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1755,-27.19,0.88,12,0.06,-558.00,17245.00,19190,20240507,-20.95,13420,20250213,13.04,16240,-6.59,20250220,13420,13.04,20250213,18930,-19.86,20240516,13420,13.04,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,110542,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15170,-100,5,-0.65,52444285,3448,14.24,15450,15450,15150,19850,10690,15270,15210.06,5.59,0,-1788,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1755,-27.19,0.88,12,0.03,-558.00,17245.00,19190,20240507,-20.95,13420,20250213,13.04,16240,-6.59,20250220,13420,13.04,20250213,18930,-19.86,20240516,13420,13.04,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,100606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15190,-80,5,-0.52,29909755,1962,8.10,15450,15450,15180,19850,10690,15270,15244.52,5.59,0,-1400,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1757,-27.22,0.88,12,0.02,-558.00,17245.00,19190,20240507,-20.84,13420,20250213,13.19,16240,-6.47,20250220,13420,13.19,20250213,18930,-19.76,20240516,13420,13.19,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250516,090606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15400,130,2,0.85,1449280,94,0.39,15450,15450,15300,19850,10690,15270,15417.87,5.59,0,-32,15943,15606,15433,15096,14923,15520,15010,60,4580,500,10680,10,1,11568163,1781,-27.60,0.89,12,0.00,-558.00,17245.00,19190,20240507,-19.75,13420,20250213,14.75,16240,-5.17,20250220,13420,14.75,20250213,18930,-18.65,20240516,13420,14.75,20250213,0.78,Y,089600,500,59 억,,646929,N,N,1095,N,00,N
20250515,160646,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15270,-280,5,-1.80,372999075,24218,77.78,15680,15770,15260,20200,10890,15550,15401.91,5.56,0,-5153,15976,15762,15606,15392,15236,15685,15315,60,4650,500,10880,10,1,11568163,1766,-27.37,0.89,12,0.21,-558.00,17245.00,19190,20240507,-20.43,13420,20250213,13.79,16240,-5.97,20250220,13420,13.79,20250213,18930,-19.33,20240516,13420,13.79,20250213,0.79,Y,089600,500,59 억,,643609,N,N,1095,N,00,N
20250515,150653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15260,-290,5,-1.86,369822965,24010,77.11,15680,15770,15260,20200,10890,15550,15402.87,5.56,0,-5053,15976,15762,15606,15392,15236,15685,15315,60,4650,500,10880,10,1,11568163,1765,-27.35,0.88,12,0.21,-558.00,17245.00,19190,20240507,-20.48,13420,20250213,13.71,16240,-6.03,20250220,13420,13.71,20250213,18930,-19.39,20240516,13420,13.71,20250213,0.79,Y,089600,500,59 억,,643609,N,N,1998,N,00,N
20250515,140654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15280,-270,5,-1.74,323882460,21003,67.46,15680,15770,15270,20200,10890,15550,15420.77,5.56,0,-4292,15976,15762,15606,15392,15236,15685,15315,60,4650,500,10880,10,1,11568163,1768,-27.38,0.89,12,0.18,-558.00,17245.00,19190,20240507,-20.38,13420,20250213,13.86,16240,-5.91,20250220,13420,13.86,20250213,18930,-19.28,20240516,13420,13.86,20250213,0.79,Y,089600,500,59 억,,643609,N,N,1998,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 160558 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15220 -50 5 -0.33 194414410 12784 52.79 15450 15450 15120 19850 10690 15270 15207.64 5.59 0 -3445 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1761 -27.28 0.88 12 0.11 -558.00 17245.00 19190 20240507 -20.69 13420 20250213 13.41 16240 -6.28 20250220 13420 13.41 20250213 18930 -19.60 20240516 13420 13.41 20250213 0.78 Y 089600 500 59 억 646929 N N 2196 N 00 N
3 20250516 150607 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15200 -70 5 -0.46 186127180 12240 50.54 15450 15450 15120 19850 10690 15270 15206.47 5.59 0 -3397 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1758 -27.24 0.88 12 0.11 -558.00 17245.00 19190 20240507 -20.79 13420 20250213 13.26 16240 -6.40 20250220 13420 13.26 20250213 18930 -19.70 20240516 13420 13.26 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
4 20250516 140603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15220 -50 5 -0.33 180881060 11895 49.12 15450 15450 15120 19850 10690 15270 15206.48 5.59 0 -3506 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1761 -27.28 0.88 12 0.10 -558.00 17245.00 19190 20240507 -20.69 13420 20250213 13.41 16240 -6.28 20250220 13420 13.41 20250213 18930 -19.60 20240516 13420 13.41 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
5 20250516 130601 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15170 -100 5 -0.65 117453715 7733 31.93 15450 15450 15120 19850 10690 15270 15188.64 5.59 0 -3757 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1755 -27.19 0.88 12 0.07 -558.00 17245.00 19190 20240507 -20.95 13420 20250213 13.04 16240 -6.59 20250220 13420 13.04 20250213 18930 -19.86 20240516 13420 13.04 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
6 20250516 120603 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15170 -100 5 -0.65 102335685 6736 27.81 15450 15450 15120 19850 10690 15270 15192.35 5.59 0 -3167 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1755 -27.19 0.88 12 0.06 -558.00 17245.00 19190 20240507 -20.95 13420 20250213 13.04 16240 -6.59 20250220 13420 13.04 20250213 18930 -19.86 20240516 13420 13.04 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
7 20250516 110542 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15170 -100 5 -0.65 52444285 3448 14.24 15450 15450 15150 19850 10690 15270 15210.06 5.59 0 -1788 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1755 -27.19 0.88 12 0.03 -558.00 17245.00 19190 20240507 -20.95 13420 20250213 13.04 16240 -6.59 20250220 13420 13.04 20250213 18930 -19.86 20240516 13420 13.04 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
8 20250516 100606 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15190 -80 5 -0.52 29909755 1962 8.10 15450 15450 15180 19850 10690 15270 15244.52 5.59 0 -1400 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1757 -27.22 0.88 12 0.02 -558.00 17245.00 19190 20240507 -20.84 13420 20250213 13.19 16240 -6.47 20250220 13420 13.19 20250213 18930 -19.76 20240516 13420 13.19 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
9 20250516 090606 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15400 130 2 0.85 1449280 94 0.39 15450 15450 15300 19850 10690 15270 15417.87 5.59 0 -32 15943 15606 15433 15096 14923 15520 15010 60 4580 500 10680 10 1 11568163 1781 -27.60 0.89 12 0.00 -558.00 17245.00 19190 20240507 -19.75 13420 20250213 14.75 16240 -5.17 20250220 13420 14.75 20250213 18930 -18.65 20240516 13420 14.75 20250213 0.78 Y 089600 500 59 억 646929 N N 1095 N 00 N
10 20250515 160646 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15270 -280 5 -1.80 372999075 24218 77.78 15680 15770 15260 20200 10890 15550 15401.91 5.56 0 -5153 15976 15762 15606 15392 15236 15685 15315 60 4650 500 10880 10 1 11568163 1766 -27.37 0.89 12 0.21 -558.00 17245.00 19190 20240507 -20.43 13420 20250213 13.79 16240 -5.97 20250220 13420 13.79 20250213 18930 -19.33 20240516 13420 13.79 20250213 0.79 Y 089600 500 59 억 643609 N N 1095 N 00 N
11 20250515 150653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15260 -290 5 -1.86 369822965 24010 77.11 15680 15770 15260 20200 10890 15550 15402.87 5.56 0 -5053 15976 15762 15606 15392 15236 15685 15315 60 4650 500 10880 10 1 11568163 1765 -27.35 0.88 12 0.21 -558.00 17245.00 19190 20240507 -20.48 13420 20250213 13.71 16240 -6.03 20250220 13420 13.71 20250213 18930 -19.39 20240516 13420 13.71 20250213 0.79 Y 089600 500 59 억 643609 N N 1998 N 00 N
12 20250515 140654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15280 -270 5 -1.74 323882460 21003 67.46 15680 15770 15270 20200 10890 15550 15420.77 5.56 0 -4292 15976 15762 15606 15392 15236 15685 15315 60 4650 500 10880 10 1 11568163 1768 -27.38 0.89 12 0.18 -558.00 17245.00 19190 20240507 -20.38 13420 20250213 13.86 16240 -5.91 20250220 13420 13.86 20250213 18930 -19.28 20240516 13420 13.86 20250213 0.79 Y 089600 500 59 억 643609 N N 1998 N 00 N