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
109820/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
20250516,160637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-45,5,-1.88,106580275,45246,99.72,2400,2400,2340,3120,1680,2400,2355.57,1.78,0,-19769,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,480,-12.80,2.50,12,0.22,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,363033,N,N,9960,N,00,N
20250516,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-50,5,-2.08,82048515,34815,76.73,2400,2400,2340,3120,1680,2400,2356.70,1.78,0,-13782,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,479,-12.77,2.49,12,0.17,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,140644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-50,5,-2.08,58015735,24574,54.16,2400,2400,2350,3120,1680,2400,2360.86,1.78,0,-12693,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,479,-12.77,2.49,12,0.12,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,130641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-45,5,-1.88,42918885,18172,40.05,2400,2400,2350,3120,1680,2400,2361.81,1.78,0,-10727,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,480,-12.80,2.50,12,0.09,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,120644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-45,5,-1.88,35368130,14975,33.00,2400,2400,2350,3120,1680,2400,2361.81,1.78,0,-8597,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,480,-12.80,2.50,12,0.07,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,110620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,-35,5,-1.46,23473690,9926,21.88,2400,2400,2350,3120,1680,2400,2364.87,1.78,0,-4400,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,482,-12.85,2.51,12,0.05,-184.00,943.00,7180,20240820,-67.06,2200,20250331,7.50,4040,-41.46,20250108,2200,7.50,20250331,7180,-67.06,20240820,2200,7.50,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,100646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-45,5,-1.88,20840540,8809,19.41,2400,2400,2355,3120,1680,2400,2365.82,1.78,0,-3700,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,480,-12.80,2.50,12,0.04,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250516,090648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,-25,5,-1.04,2324250,977,2.15,2400,2400,2370,3120,1680,2400,2378.97,1.78,0,-451,2450,2425,2380,2355,2310,2437,2367,102,720,500,1480,5,1,20393640,484,-12.91,2.52,12,0.00,-184.00,943.00,7180,20240820,-66.92,2200,20250331,7.95,4040,-41.21,20250108,2200,7.95,20250331,7180,-66.92,20240820,2200,7.95,20250331,0.03,Y,109820,500,101 억,,363033,N,N,3646,N,00,N
20250515,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,20,2,0.84,107158330,45126,127.51,2385,2405,2335,3090,1670,2380,2374.64,1.77,0,2239,2426,2402,2366,2342,2306,2415,2355,102,710,500,1470,5,1,20393640,489,-13.04,2.55,12,0.22,-184.00,943.00,7180,20240820,-66.57,2200,20250331,9.09,4040,-40.59,20250108,2200,9.09,20250331,7180,-66.57,20240820,2200,9.09,20250331,0.03,Y,109820,500,101 억,,360793,N,N,3646,N,00,N
20250515,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,25,2,1.05,101347070,42704,120.66,2385,2405,2335,3090,1670,2380,2373.25,1.77,0,1813,2426,2402,2366,2342,2306,2415,2355,102,710,500,1470,5,1,20393640,490,-13.07,2.55,12,0.21,-184.00,943.00,7180,20240820,-66.50,2200,20250331,9.32,4040,-40.47,20250108,2200,9.32,20250331,7180,-66.50,20240820,2200,9.32,20250331,0.03,Y,109820,500,101 억,,360793,N,N,2253,N,00,N
20250515,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,15,2,0.63,86039415,36300,102.57,2385,2400,2335,3090,1670,2380,2370.23,1.77,0,1182,2426,2402,2366,2342,2306,2415,2355,102,710,500,1470,5,1,20393640,488,-13.02,2.54,12,0.18,-184.00,943.00,7180,20240820,-66.64,2200,20250331,8.86,4040,-40.72,20250108,2200,8.86,20250331,7180,-66.64,20240820,2200,8.86,20250331,0.03,Y,109820,500,101 억,,360793,N,N,2253,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 160637 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -45 5 -1.88 106580275 45246 99.72 2400 2400 2340 3120 1680 2400 2355.57 1.78 0 -19769 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 480 -12.80 2.50 12 0.22 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 363033 N N 9960 N 00 N
3 20250516 150648 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -50 5 -2.08 82048515 34815 76.73 2400 2400 2340 3120 1680 2400 2356.70 1.78 0 -13782 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 479 -12.77 2.49 12 0.17 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
4 20250516 140644 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -50 5 -2.08 58015735 24574 54.16 2400 2400 2350 3120 1680 2400 2360.86 1.78 0 -12693 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 479 -12.77 2.49 12 0.12 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
5 20250516 130641 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -45 5 -1.88 42918885 18172 40.05 2400 2400 2350 3120 1680 2400 2361.81 1.78 0 -10727 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 480 -12.80 2.50 12 0.09 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
6 20250516 120644 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -45 5 -1.88 35368130 14975 33.00 2400 2400 2350 3120 1680 2400 2361.81 1.78 0 -8597 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 480 -12.80 2.50 12 0.07 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
7 20250516 110620 57 100.00 KOSDAQ 일반서비스 N N N N N 2365 -35 5 -1.46 23473690 9926 21.88 2400 2400 2350 3120 1680 2400 2364.87 1.78 0 -4400 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 482 -12.85 2.51 12 0.05 -184.00 943.00 7180 20240820 -67.06 2200 20250331 7.50 4040 -41.46 20250108 2200 7.50 20250331 7180 -67.06 20240820 2200 7.50 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
8 20250516 100646 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -45 5 -1.88 20840540 8809 19.41 2400 2400 2355 3120 1680 2400 2365.82 1.78 0 -3700 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 480 -12.80 2.50 12 0.04 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
9 20250516 090648 57 100.00 KOSDAQ 일반서비스 N N N N N 2375 -25 5 -1.04 2324250 977 2.15 2400 2400 2370 3120 1680 2400 2378.97 1.78 0 -451 2450 2425 2380 2355 2310 2437 2367 102 720 500 1480 5 1 20393640 484 -12.91 2.52 12 0.00 -184.00 943.00 7180 20240820 -66.92 2200 20250331 7.95 4040 -41.21 20250108 2200 7.95 20250331 7180 -66.92 20240820 2200 7.95 20250331 0.03 Y 109820 500 101 억 363033 N N 3646 N 00 N
10 20250515 160733 57 100.00 KOSDAQ 일반서비스 N N N N N 2400 20 2 0.84 107158330 45126 127.51 2385 2405 2335 3090 1670 2380 2374.64 1.77 0 2239 2426 2402 2366 2342 2306 2415 2355 102 710 500 1470 5 1 20393640 489 -13.04 2.55 12 0.22 -184.00 943.00 7180 20240820 -66.57 2200 20250331 9.09 4040 -40.59 20250108 2200 9.09 20250331 7180 -66.57 20240820 2200 9.09 20250331 0.03 Y 109820 500 101 억 360793 N N 3646 N 00 N
11 20250515 150740 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 25 2 1.05 101347070 42704 120.66 2385 2405 2335 3090 1670 2380 2373.25 1.77 0 1813 2426 2402 2366 2342 2306 2415 2355 102 710 500 1470 5 1 20393640 490 -13.07 2.55 12 0.21 -184.00 943.00 7180 20240820 -66.50 2200 20250331 9.32 4040 -40.47 20250108 2200 9.32 20250331 7180 -66.50 20240820 2200 9.32 20250331 0.03 Y 109820 500 101 억 360793 N N 2253 N 00 N
12 20250515 140741 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 15 2 0.63 86039415 36300 102.57 2385 2400 2335 3090 1670 2380 2370.23 1.77 0 1182 2426 2402 2366 2342 2306 2415 2355 102 710 500 1470 5 1 20393640 488 -13.02 2.54 12 0.18 -184.00 943.00 7180 20240820 -66.64 2200 20250331 8.86 4040 -40.72 20250108 2200 8.86 20250331 7180 -66.64 20240820 2200 8.86 20250331 0.03 Y 109820 500 101 억 360793 N N 2253 N 00 N