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
154030/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
20250516,160718,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,50,2,2.27,420044827,184349,341.84,2280,2365,2190,2860,1540,2200,2278.53,2.27,0,7169,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,271,-42.45,1.19,09,1.53,-53.00,1898.00,3105,20240904,-27.54,1697,20250306,32.59,2985,-24.62,20250328,1697,32.59,20250306,3105,-27.54,20240904,1697,32.59,20250306,0.05,Y,154030,500,60 억,,274398,N,N,258,N,00,N
20250516,150731,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2260,60,2,2.73,410940102,180306,334.34,2280,2365,2190,2860,1540,2200,2279.13,2.27,0,9096,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,273,-42.64,1.19,09,1.49,-53.00,1898.00,3105,20240904,-27.21,1697,20250306,33.18,2985,-24.29,20250328,1697,33.18,20250306,3105,-27.21,20240904,1697,33.18,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,140725,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,80,2,3.64,372932827,163513,303.20,2280,2365,2190,2860,1540,2200,2280.75,2.27,0,6948,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,275,-43.02,1.20,09,1.36,-53.00,1898.00,3105,20240904,-26.57,1697,20250306,34.35,2985,-23.62,20250328,1697,34.35,20250306,3105,-26.57,20240904,1697,34.35,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,130724,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2315,115,2,5.23,277647150,122303,226.79,2280,2365,2190,2860,1540,2200,2270.16,2.27,0,2749,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,279,-43.68,1.22,09,1.01,-53.00,1898.00,3105,20240904,-25.44,1697,20250306,36.42,2985,-22.45,20250328,1697,36.42,20250306,3105,-25.44,20240904,1697,36.42,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,120728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,80,2,3.64,146526375,65715,121.85,2280,2295,2190,2860,1540,2200,2229.72,2.27,0,-10132,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,275,-43.02,1.20,09,0.54,-53.00,1898.00,3105,20240904,-26.57,1697,20250306,34.35,2985,-23.62,20250328,1697,34.35,20250306,3105,-26.57,20240904,1697,34.35,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,110659,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2215,15,2,0.68,110818885,49845,92.43,2280,2280,2190,2860,1540,2200,2223.27,2.27,0,-12556,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,267,-41.79,1.17,09,0.41,-53.00,1898.00,3105,20240904,-28.66,1697,20250306,30.52,2985,-25.80,20250328,1697,30.52,20250306,3105,-28.66,20240904,1697,30.52,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,100725,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2235,35,2,1.59,63114900,28236,52.36,2280,2280,2205,2860,1540,2200,2235.26,2.27,0,-9155,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,270,-42.17,1.18,09,0.23,-53.00,1898.00,3105,20240904,-28.02,1697,20250306,31.70,2985,-25.13,20250328,1697,31.70,20250306,3105,-28.02,20240904,1697,31.70,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250516,090731,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2270,70,2,3.18,26263245,11675,21.65,2280,2280,2230,2860,1540,2200,2249.53,2.27,0,-7466,2340,2270,2235,2165,2130,2252,2147,60,660,500,1450,5,1,12061867,274,-42.83,1.20,09,0.10,-53.00,1898.00,3105,20240904,-26.89,1697,20250306,33.77,2985,-23.95,20250328,1697,33.77,20250306,3105,-26.89,20240904,1697,33.77,20250306,0.05,Y,154030,500,60 억,,274398,N,N,0,N,00,N
20250515,160821,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2200,-85,5,-3.72,119505462,53598,59.39,2265,2305,2200,2970,1600,2285,2229.67,2.49,0,-27340,2381,2332,2261,2212,2141,2357,2237,60,685,500,1500,5,1,12061867,265,-41.51,1.16,09,0.44,-53.00,1898.00,3105,20240904,-29.15,1697,20250306,29.64,2985,-26.30,20250328,1697,29.64,20250306,3105,-29.15,20240904,1697,29.64,20250306,0.05,Y,154030,500,60 억,,299817,N,N,0,N,00,N
20250515,150829,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2210,-75,5,-3.28,114285357,51230,56.77,2265,2305,2200,2970,1600,2285,2230.83,2.49,0,-25567,2381,2332,2261,2212,2141,2357,2237,60,685,500,1500,5,1,12061867,267,-41.70,1.16,09,0.42,-53.00,1898.00,3105,20240904,-28.82,1697,20250306,30.23,2985,-25.96,20250328,1697,30.23,20250306,3105,-28.82,20240904,1697,30.23,20250306,0.05,Y,154030,500,60 억,,299817,N,N,0,N,00,N
20250515,140831,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2215,-70,5,-3.06,98214472,43952,48.71,2265,2305,2210,2970,1600,2285,2234.58,2.49,0,-18896,2381,2332,2261,2212,2141,2357,2237,60,685,500,1500,5,1,12061867,267,-41.79,1.17,09,0.36,-53.00,1898.00,3105,20240904,-28.66,1697,20250306,30.52,2985,-25.80,20250328,1697,30.52,20250306,3105,-28.66,20240904,1697,30.52,20250306,0.05,Y,154030,500,60 억,,299817,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 160718 57 100.00 KOSDAQ N N N N N 2250 50 2 2.27 420044827 184349 341.84 2280 2365 2190 2860 1540 2200 2278.53 2.27 0 7169 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 271 -42.45 1.19 09 1.53 -53.00 1898.00 3105 20240904 -27.54 1697 20250306 32.59 2985 -24.62 20250328 1697 32.59 20250306 3105 -27.54 20240904 1697 32.59 20250306 0.05 Y 154030 500 60 억 274398 N N 258 N 00 N
3 20250516 150731 57 100.00 KOSDAQ N N N N N 2260 60 2 2.73 410940102 180306 334.34 2280 2365 2190 2860 1540 2200 2279.13 2.27 0 9096 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 273 -42.64 1.19 09 1.49 -53.00 1898.00 3105 20240904 -27.21 1697 20250306 33.18 2985 -24.29 20250328 1697 33.18 20250306 3105 -27.21 20240904 1697 33.18 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
4 20250516 140725 57 100.00 KOSDAQ N N N N N 2280 80 2 3.64 372932827 163513 303.20 2280 2365 2190 2860 1540 2200 2280.75 2.27 0 6948 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 275 -43.02 1.20 09 1.36 -53.00 1898.00 3105 20240904 -26.57 1697 20250306 34.35 2985 -23.62 20250328 1697 34.35 20250306 3105 -26.57 20240904 1697 34.35 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
5 20250516 130724 57 100.00 KOSDAQ N N N N N 2315 115 2 5.23 277647150 122303 226.79 2280 2365 2190 2860 1540 2200 2270.16 2.27 0 2749 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 279 -43.68 1.22 09 1.01 -53.00 1898.00 3105 20240904 -25.44 1697 20250306 36.42 2985 -22.45 20250328 1697 36.42 20250306 3105 -25.44 20240904 1697 36.42 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
6 20250516 120728 57 100.00 KOSDAQ N N N N N 2280 80 2 3.64 146526375 65715 121.85 2280 2295 2190 2860 1540 2200 2229.72 2.27 0 -10132 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 275 -43.02 1.20 09 0.54 -53.00 1898.00 3105 20240904 -26.57 1697 20250306 34.35 2985 -23.62 20250328 1697 34.35 20250306 3105 -26.57 20240904 1697 34.35 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
7 20250516 110659 57 100.00 KOSDAQ N N N N N 2215 15 2 0.68 110818885 49845 92.43 2280 2280 2190 2860 1540 2200 2223.27 2.27 0 -12556 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 267 -41.79 1.17 09 0.41 -53.00 1898.00 3105 20240904 -28.66 1697 20250306 30.52 2985 -25.80 20250328 1697 30.52 20250306 3105 -28.66 20240904 1697 30.52 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
8 20250516 100725 57 100.00 KOSDAQ N N N N N 2235 35 2 1.59 63114900 28236 52.36 2280 2280 2205 2860 1540 2200 2235.26 2.27 0 -9155 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 270 -42.17 1.18 09 0.23 -53.00 1898.00 3105 20240904 -28.02 1697 20250306 31.70 2985 -25.13 20250328 1697 31.70 20250306 3105 -28.02 20240904 1697 31.70 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
9 20250516 090731 57 100.00 KOSDAQ N N N N N 2270 70 2 3.18 26263245 11675 21.65 2280 2280 2230 2860 1540 2200 2249.53 2.27 0 -7466 2340 2270 2235 2165 2130 2252 2147 60 660 500 1450 5 1 12061867 274 -42.83 1.20 09 0.10 -53.00 1898.00 3105 20240904 -26.89 1697 20250306 33.77 2985 -23.95 20250328 1697 33.77 20250306 3105 -26.89 20240904 1697 33.77 20250306 0.05 Y 154030 500 60 억 274398 N N 0 N 00 N
10 20250515 160821 57 100.00 KOSDAQ N N N N N 2200 -85 5 -3.72 119505462 53598 59.39 2265 2305 2200 2970 1600 2285 2229.67 2.49 0 -27340 2381 2332 2261 2212 2141 2357 2237 60 685 500 1500 5 1 12061867 265 -41.51 1.16 09 0.44 -53.00 1898.00 3105 20240904 -29.15 1697 20250306 29.64 2985 -26.30 20250328 1697 29.64 20250306 3105 -29.15 20240904 1697 29.64 20250306 0.05 Y 154030 500 60 억 299817 N N 0 N 00 N
11 20250515 150829 57 100.00 KOSDAQ N N N N N 2210 -75 5 -3.28 114285357 51230 56.77 2265 2305 2200 2970 1600 2285 2230.83 2.49 0 -25567 2381 2332 2261 2212 2141 2357 2237 60 685 500 1500 5 1 12061867 267 -41.70 1.16 09 0.42 -53.00 1898.00 3105 20240904 -28.82 1697 20250306 30.23 2985 -25.96 20250328 1697 30.23 20250306 3105 -28.82 20240904 1697 30.23 20250306 0.05 Y 154030 500 60 억 299817 N N 0 N 00 N
12 20250515 140831 57 100.00 KOSDAQ N N N N N 2215 -70 5 -3.06 98214472 43952 48.71 2265 2305 2210 2970 1600 2285 2234.58 2.49 0 -18896 2381 2332 2261 2212 2141 2357 2237 60 685 500 1500 5 1 12061867 267 -41.79 1.17 09 0.36 -53.00 1898.00 3105 20240904 -28.66 1697 20250306 30.52 2985 -25.80 20250328 1697 30.52 20250306 3105 -28.66 20240904 1697 30.52 20250306 0.05 Y 154030 500 60 억 299817 N N 0 N 00 N