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
142760/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
20250516,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,0,3,0.00,81101730,61957,78.69,1305,1325,1291,1696,914,1305,1309.00,0.64,0,-225,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,492,-6.76,1.32,12,0.16,-193.00,989.00,3300,20240503,-60.45,999,20250203,30.63,1574,-17.09,20250320,999,30.63,20250203,2475,-47.27,20240517,999,30.63,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,0,3,0.00,80143900,61221,77.75,1305,1325,1291,1696,914,1305,1309.09,0.64,0,480,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,492,-6.76,1.32,12,0.16,-193.00,989.00,3300,20240503,-60.45,999,20250203,30.63,1574,-17.09,20250320,999,30.63,20250203,2475,-47.27,20240517,999,30.63,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,140718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,0,3,0.00,47227842,35940,45.65,1305,1325,1291,1696,914,1305,1314.07,0.64,0,-2314,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,492,-6.76,1.32,12,0.10,-193.00,989.00,3300,20240503,-60.45,999,20250203,30.63,1574,-17.09,20250320,999,30.63,20250203,2475,-47.27,20240517,999,30.63,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,130716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1317,12,2,0.92,34536366,26228,33.31,1305,1325,1291,1696,914,1305,1316.77,0.64,0,-1947,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,497,-6.82,1.33,12,0.07,-193.00,989.00,3300,20240503,-60.09,999,20250203,31.83,1574,-16.33,20250320,999,31.83,20250203,2475,-46.79,20240517,999,31.83,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,120719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,13,2,1.00,34353342,26089,33.13,1305,1325,1291,1696,914,1305,1316.77,0.64,0,-1922,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,497,-6.83,1.33,12,0.07,-193.00,989.00,3300,20240503,-60.06,999,20250203,31.93,1574,-16.26,20250320,999,31.93,20250203,2475,-46.75,20240517,999,31.93,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,110652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,14,2,1.07,30678666,23298,29.59,1305,1325,1291,1696,914,1305,1316.79,0.64,0,-1383,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,498,-6.83,1.33,12,0.06,-193.00,989.00,3300,20240503,-60.03,999,20250203,32.03,1574,-16.20,20250320,999,32.03,20250203,2475,-46.71,20240517,999,32.03,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,100718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1322,17,2,1.30,23973337,18192,23.10,1305,1325,1291,1696,914,1305,1317.80,0.64,0,-3611,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,499,-6.85,1.34,12,0.05,-193.00,989.00,3300,20240503,-59.94,999,20250203,32.33,1574,-16.01,20250320,999,32.33,20250203,2475,-46.59,20240517,999,32.33,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250516,090723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,14,2,1.07,4288313,3265,4.15,1305,1325,1291,1696,914,1305,1313.42,0.64,0,-800,1360,1332,1296,1268,1232,1314,1250,189,391,500,860,1,1,37734811,498,-6.83,1.33,12,0.01,-193.00,989.00,3300,20240503,-60.03,999,20250203,32.03,1574,-16.20,20250320,999,32.03,20250203,2475,-46.71,20240517,999,32.03,20250203,0.43,Y,142760,500,188 억,,241269,N,N,0,N,00,N
20250515,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,-1,5,-0.08,101172416,78168,76.58,1306,1324,1260,1697,915,1306,1294.29,0.62,0,4064,1337,1321,1309,1293,1281,1315,1287,189,391,500,860,1,1,37734811,492,-6.76,1.32,12,0.21,-193.00,989.00,4500,20240502,-71.00,999,20250203,30.63,1574,-17.09,20250320,999,30.63,20250203,2475,-47.27,20240517,999,30.63,20250203,0.60,Y,142760,500,188 억,,235096,N,N,0,N,00,N
20250515,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,-1,5,-0.08,95893907,74111,72.61,1306,1324,1260,1697,915,1306,1293.92,0.62,0,4058,1337,1321,1309,1293,1281,1315,1287,189,391,500,860,1,1,37734811,492,-6.76,1.32,12,0.20,-193.00,989.00,4500,20240502,-71.00,999,20250203,30.63,1574,-17.09,20250320,999,30.63,20250203,2475,-47.27,20240517,999,30.63,20250203,0.60,Y,142760,500,188 억,,235096,N,N,0,N,00,N
20250515,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1295,-11,5,-0.84,93863417,72552,71.08,1306,1324,1260,1697,915,1306,1293.74,0.62,0,3980,1337,1321,1309,1293,1281,1315,1287,189,391,500,860,1,1,37734811,489,-6.71,1.31,12,0.19,-193.00,989.00,4500,20240502,-71.22,999,20250203,29.63,1574,-17.73,20250320,999,29.63,20250203,2475,-47.68,20240517,999,29.63,20250203,0.60,Y,142760,500,188 억,,235096,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 160711 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 0 3 0.00 81101730 61957 78.69 1305 1325 1291 1696 914 1305 1309.00 0.64 0 -225 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 492 -6.76 1.32 12 0.16 -193.00 989.00 3300 20240503 -60.45 999 20250203 30.63 1574 -17.09 20250320 999 30.63 20250203 2475 -47.27 20240517 999 30.63 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
3 20250516 150724 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 0 3 0.00 80143900 61221 77.75 1305 1325 1291 1696 914 1305 1309.09 0.64 0 480 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 492 -6.76 1.32 12 0.16 -193.00 989.00 3300 20240503 -60.45 999 20250203 30.63 1574 -17.09 20250320 999 30.63 20250203 2475 -47.27 20240517 999 30.63 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
4 20250516 140718 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 0 3 0.00 47227842 35940 45.65 1305 1325 1291 1696 914 1305 1314.07 0.64 0 -2314 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 492 -6.76 1.32 12 0.10 -193.00 989.00 3300 20240503 -60.45 999 20250203 30.63 1574 -17.09 20250320 999 30.63 20250203 2475 -47.27 20240517 999 30.63 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
5 20250516 130716 57 100.00 KOSDAQ 일반서비스 N N N N N 1317 12 2 0.92 34536366 26228 33.31 1305 1325 1291 1696 914 1305 1316.77 0.64 0 -1947 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 497 -6.82 1.33 12 0.07 -193.00 989.00 3300 20240503 -60.09 999 20250203 31.83 1574 -16.33 20250320 999 31.83 20250203 2475 -46.79 20240517 999 31.83 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
6 20250516 120719 57 100.00 KOSDAQ 일반서비스 N N N N N 1318 13 2 1.00 34353342 26089 33.13 1305 1325 1291 1696 914 1305 1316.77 0.64 0 -1922 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 497 -6.83 1.33 12 0.07 -193.00 989.00 3300 20240503 -60.06 999 20250203 31.93 1574 -16.26 20250320 999 31.93 20250203 2475 -46.75 20240517 999 31.93 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
7 20250516 110652 57 100.00 KOSDAQ 일반서비스 N N N N N 1319 14 2 1.07 30678666 23298 29.59 1305 1325 1291 1696 914 1305 1316.79 0.64 0 -1383 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 498 -6.83 1.33 12 0.06 -193.00 989.00 3300 20240503 -60.03 999 20250203 32.03 1574 -16.20 20250320 999 32.03 20250203 2475 -46.71 20240517 999 32.03 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
8 20250516 100718 57 100.00 KOSDAQ 일반서비스 N N N N N 1322 17 2 1.30 23973337 18192 23.10 1305 1325 1291 1696 914 1305 1317.80 0.64 0 -3611 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 499 -6.85 1.34 12 0.05 -193.00 989.00 3300 20240503 -59.94 999 20250203 32.33 1574 -16.01 20250320 999 32.33 20250203 2475 -46.59 20240517 999 32.33 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
9 20250516 090723 57 100.00 KOSDAQ 일반서비스 N N N N N 1319 14 2 1.07 4288313 3265 4.15 1305 1325 1291 1696 914 1305 1313.42 0.64 0 -800 1360 1332 1296 1268 1232 1314 1250 189 391 500 860 1 1 37734811 498 -6.83 1.33 12 0.01 -193.00 989.00 3300 20240503 -60.03 999 20250203 32.03 1574 -16.20 20250320 999 32.03 20250203 2475 -46.71 20240517 999 32.03 20250203 0.43 Y 142760 500 188 억 241269 N N 0 N 00 N
10 20250515 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 -1 5 -0.08 101172416 78168 76.58 1306 1324 1260 1697 915 1306 1294.29 0.62 0 4064 1337 1321 1309 1293 1281 1315 1287 189 391 500 860 1 1 37734811 492 -6.76 1.32 12 0.21 -193.00 989.00 4500 20240502 -71.00 999 20250203 30.63 1574 -17.09 20250320 999 30.63 20250203 2475 -47.27 20240517 999 30.63 20250203 0.60 Y 142760 500 188 억 235096 N N 0 N 00 N
11 20250515 150821 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 -1 5 -0.08 95893907 74111 72.61 1306 1324 1260 1697 915 1306 1293.92 0.62 0 4058 1337 1321 1309 1293 1281 1315 1287 189 391 500 860 1 1 37734811 492 -6.76 1.32 12 0.20 -193.00 989.00 4500 20240502 -71.00 999 20250203 30.63 1574 -17.09 20250320 999 30.63 20250203 2475 -47.27 20240517 999 30.63 20250203 0.60 Y 142760 500 188 억 235096 N N 0 N 00 N
12 20250515 140822 57 100.00 KOSDAQ 일반서비스 N N N N N 1295 -11 5 -0.84 93863417 72552 71.08 1306 1324 1260 1697 915 1306 1293.74 0.62 0 3980 1337 1321 1309 1293 1281 1315 1287 189 391 500 860 1 1 37734811 489 -6.71 1.31 12 0.19 -193.00 989.00 4500 20240502 -71.22 999 20250203 29.63 1574 -17.73 20250320 999 29.63 20250203 2475 -47.68 20240517 999 29.63 20250203 0.60 Y 142760 500 188 억 235096 N N 0 N 00 N