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
095700/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
20250516,160614,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4470,-110,5,-2.40,219838243,48877,67.62,4605,4645,4460,5950,3210,4580,4497.79,3.80,0,-16268,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2036,-2.98,0.78,12,0.11,-1499.00,5767.00,10230,20241017,-56.30,3510,20250409,27.35,5840,-23.46,20250108,3510,27.35,20250409,10230,-56.30,20241017,3510,27.35,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,1294,N,00,N
20250516,150624,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4470,-110,5,-2.40,211786228,47075,65.13,4605,4645,4460,5950,3210,4580,4498.91,3.80,0,-15675,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2036,-2.98,0.78,12,0.10,-1499.00,5767.00,10230,20241017,-56.30,3510,20250409,27.35,5840,-23.46,20250108,3510,27.35,20250409,10230,-56.30,20241017,3510,27.35,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,140620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4480,-100,5,-2.18,189424053,42071,58.21,4605,4645,4465,5950,3210,4580,4502.49,3.80,0,-12703,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2040,-2.99,0.78,12,0.09,-1499.00,5767.00,10230,20241017,-56.21,3510,20250409,27.64,5840,-23.29,20250108,3510,27.64,20250409,10230,-56.21,20241017,3510,27.64,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,130618,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4495,-85,5,-1.86,162237513,36007,49.82,4605,4645,4465,5950,3210,4580,4505.72,3.80,0,-9406,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2047,-3.00,0.78,12,0.08,-1499.00,5767.00,10230,20241017,-56.06,3510,20250409,28.06,5840,-23.03,20250108,3510,28.06,20250409,10230,-56.06,20241017,3510,28.06,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,120620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4475,-105,5,-2.29,131051418,29050,40.19,4605,4645,4465,5950,3210,4580,4511.24,3.80,0,-8469,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2038,-2.99,0.78,12,0.06,-1499.00,5767.00,10230,20241017,-56.26,3510,20250409,27.49,5840,-23.37,20250108,3510,27.49,20250409,10230,-56.26,20241017,3510,27.49,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,110557,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4515,-65,5,-1.42,104832640,23208,32.11,4605,4645,4480,5950,3210,4580,4517.09,3.80,0,-5354,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2056,-3.01,0.78,12,0.05,-1499.00,5767.00,10230,20241017,-55.87,3510,20250409,28.63,5840,-22.69,20250108,3510,28.63,20250409,10230,-55.87,20241017,3510,28.63,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,100623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4510,-70,5,-1.53,68180130,15055,20.83,4605,4645,4490,5950,3210,4580,4528.74,3.80,0,-6205,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2054,-3.01,0.78,12,0.03,-1499.00,5767.00,10230,20241017,-55.91,3510,20250409,28.49,5840,-22.77,20250108,3510,28.49,20250409,10230,-55.91,20241017,3510,28.49,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250516,090623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4615,35,2,0.76,8210470,1793,2.48,4605,4645,4545,5950,3210,4580,4579.18,3.80,0,-1570,4763,4671,4563,4471,4363,4717,4517,228,1370,500,3290,5,1,45540494,2102,-3.08,0.80,12,0.00,-1499.00,5767.00,10230,20241017,-54.89,3510,20250409,31.48,5840,-20.98,20250108,3510,31.48,20250409,10230,-54.89,20241017,3510,31.48,20250409,0.27,Y,095700,500,227 억,,1730220,N,N,0,N,00,N
20250515,160705,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4580,50,2,1.10,331402450,72279,135.02,4530,4655,4455,5880,3175,4530,4585.04,3.73,0,21948,4623,4576,4513,4466,4403,4585,4475,228,1350,500,3260,5,1,45540494,2086,-3.06,0.79,12,0.16,-1499.00,5767.00,10230,20241017,-55.23,3510,20250409,30.48,5840,-21.58,20250108,3510,30.48,20250409,10230,-55.23,20241017,3510,30.48,20250409,0.28,Y,095700,500,227 억,,1699247,N,N,2831,N,00,N
20250515,150712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4585,55,2,1.21,327772485,71486,133.54,4530,4655,4455,5880,3175,4530,4585.13,3.73,0,22298,4623,4576,4513,4466,4403,4585,4475,228,1350,500,3260,5,1,45540494,2088,-3.06,0.80,12,0.16,-1499.00,5767.00,10230,20241017,-55.18,3510,20250409,30.63,5840,-21.49,20250108,3510,30.63,20250409,10230,-55.18,20241017,3510,30.63,20250409,0.28,Y,095700,500,227 억,,1699247,N,N,2831,N,00,N
20250515,140713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4590,60,2,1.32,300553325,65535,122.42,4530,4655,4455,5880,3175,4530,4586.15,3.73,0,21600,4623,4576,4513,4466,4403,4585,4475,228,1350,500,3260,5,1,45540494,2090,-3.06,0.80,12,0.14,-1499.00,5767.00,10230,20241017,-55.13,3510,20250409,30.77,5840,-21.40,20250108,3510,30.77,20250409,10230,-55.13,20241017,3510,30.77,20250409,0.28,Y,095700,500,227 억,,1699247,N,N,2831,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 160614 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4470 -110 5 -2.40 219838243 48877 67.62 4605 4645 4460 5950 3210 4580 4497.79 3.80 0 -16268 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2036 -2.98 0.78 12 0.11 -1499.00 5767.00 10230 20241017 -56.30 3510 20250409 27.35 5840 -23.46 20250108 3510 27.35 20250409 10230 -56.30 20241017 3510 27.35 20250409 0.27 Y 095700 500 227 억 1730220 N N 1294 N 00 N
3 20250516 150624 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4470 -110 5 -2.40 211786228 47075 65.13 4605 4645 4460 5950 3210 4580 4498.91 3.80 0 -15675 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2036 -2.98 0.78 12 0.10 -1499.00 5767.00 10230 20241017 -56.30 3510 20250409 27.35 5840 -23.46 20250108 3510 27.35 20250409 10230 -56.30 20241017 3510 27.35 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
4 20250516 140620 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4480 -100 5 -2.18 189424053 42071 58.21 4605 4645 4465 5950 3210 4580 4502.49 3.80 0 -12703 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2040 -2.99 0.78 12 0.09 -1499.00 5767.00 10230 20241017 -56.21 3510 20250409 27.64 5840 -23.29 20250108 3510 27.64 20250409 10230 -56.21 20241017 3510 27.64 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
5 20250516 130618 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4495 -85 5 -1.86 162237513 36007 49.82 4605 4645 4465 5950 3210 4580 4505.72 3.80 0 -9406 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2047 -3.00 0.78 12 0.08 -1499.00 5767.00 10230 20241017 -56.06 3510 20250409 28.06 5840 -23.03 20250108 3510 28.06 20250409 10230 -56.06 20241017 3510 28.06 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
6 20250516 120620 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4475 -105 5 -2.29 131051418 29050 40.19 4605 4645 4465 5950 3210 4580 4511.24 3.80 0 -8469 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2038 -2.99 0.78 12 0.06 -1499.00 5767.00 10230 20241017 -56.26 3510 20250409 27.49 5840 -23.37 20250108 3510 27.49 20250409 10230 -56.26 20241017 3510 27.49 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
7 20250516 110557 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4515 -65 5 -1.42 104832640 23208 32.11 4605 4645 4480 5950 3210 4580 4517.09 3.80 0 -5354 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2056 -3.01 0.78 12 0.05 -1499.00 5767.00 10230 20241017 -55.87 3510 20250409 28.63 5840 -22.69 20250108 3510 28.63 20250409 10230 -55.87 20241017 3510 28.63 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
8 20250516 100623 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4510 -70 5 -1.53 68180130 15055 20.83 4605 4645 4490 5950 3210 4580 4528.74 3.80 0 -6205 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2054 -3.01 0.78 12 0.03 -1499.00 5767.00 10230 20241017 -55.91 3510 20250409 28.49 5840 -22.77 20250108 3510 28.49 20250409 10230 -55.91 20241017 3510 28.49 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
9 20250516 090623 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4615 35 2 0.76 8210470 1793 2.48 4605 4645 4545 5950 3210 4580 4579.18 3.80 0 -1570 4763 4671 4563 4471 4363 4717 4517 228 1370 500 3290 5 1 45540494 2102 -3.08 0.80 12 0.00 -1499.00 5767.00 10230 20241017 -54.89 3510 20250409 31.48 5840 -20.98 20250108 3510 31.48 20250409 10230 -54.89 20241017 3510 31.48 20250409 0.27 Y 095700 500 227 억 1730220 N N 0 N 00 N
10 20250515 160705 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4580 50 2 1.10 331402450 72279 135.02 4530 4655 4455 5880 3175 4530 4585.04 3.73 0 21948 4623 4576 4513 4466 4403 4585 4475 228 1350 500 3260 5 1 45540494 2086 -3.06 0.79 12 0.16 -1499.00 5767.00 10230 20241017 -55.23 3510 20250409 30.48 5840 -21.58 20250108 3510 30.48 20250409 10230 -55.23 20241017 3510 30.48 20250409 0.28 Y 095700 500 227 억 1699247 N N 2831 N 00 N
11 20250515 150712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4585 55 2 1.21 327772485 71486 133.54 4530 4655 4455 5880 3175 4530 4585.13 3.73 0 22298 4623 4576 4513 4466 4403 4585 4475 228 1350 500 3260 5 1 45540494 2088 -3.06 0.80 12 0.16 -1499.00 5767.00 10230 20241017 -55.18 3510 20250409 30.63 5840 -21.49 20250108 3510 30.63 20250409 10230 -55.18 20241017 3510 30.63 20250409 0.28 Y 095700 500 227 억 1699247 N N 2831 N 00 N
12 20250515 140713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4590 60 2 1.32 300553325 65535 122.42 4530 4655 4455 5880 3175 4530 4586.15 3.73 0 21600 4623 4576 4513 4466 4403 4585 4475 228 1350 500 3260 5 1 45540494 2090 -3.06 0.80 12 0.14 -1499.00 5767.00 10230 20241017 -55.13 3510 20250409 30.77 5840 -21.40 20250108 3510 30.77 20250409 10230 -55.13 20241017 3510 30.77 20250409 0.28 Y 095700 500 227 억 1699247 N N 2831 N 00 N