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
180400/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
20250516,160730,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-15,5,-0.73,519840247,249872,190.00,2070,2145,2030,2675,1445,2060,2080.43,9.96,0,-45389,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1007,-1.69,7.20,12,0.51,-1209.00,284.00,4785,20240807,-57.26,1309,20250214,56.23,2375,-13.89,20250512,1309,56.23,20250214,4785,-57.26,20240807,1309,56.23,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,19386,N,00,N
20250516,150744,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,-10,5,-0.49,507234777,243711,185.32,2070,2145,2030,2675,1445,2060,2081.30,9.96,0,-43307,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1009,-1.70,7.22,12,0.50,-1209.00,284.00,4785,20240807,-57.16,1309,20250214,56.61,2375,-13.68,20250512,1309,56.61,20250214,4785,-57.16,20240807,1309,56.61,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,140738,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,5,2,0.24,467241182,224161,170.45,2070,2145,2030,2675,1445,2060,2084.40,9.96,0,-37146,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1016,-1.71,7.27,12,0.46,-1209.00,284.00,4785,20240807,-56.84,1309,20250214,57.75,2375,-13.05,20250512,1309,57.75,20250214,4785,-56.84,20240807,1309,57.75,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,130736,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,0,3,0.00,422099932,202203,153.76,2070,2145,2030,2675,1445,2060,2087.51,9.96,0,-31414,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1014,-1.70,7.25,12,0.41,-1209.00,284.00,4785,20240807,-56.95,1309,20250214,57.37,2375,-13.26,20250512,1309,57.37,20250214,4785,-56.95,20240807,1309,57.37,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,120741,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,0,3,0.00,398049382,190529,144.88,2070,2145,2030,2675,1445,2060,2089.18,9.96,0,-33087,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1014,-1.70,7.25,12,0.39,-1209.00,284.00,4785,20240807,-56.95,1309,20250214,57.37,2375,-13.26,20250512,1309,57.37,20250214,4785,-56.95,20240807,1309,57.37,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,110711,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2067,7,2,0.34,320582156,152893,116.26,2070,2145,2065,2675,1445,2060,2096.77,9.96,0,-18243,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1017,-1.71,7.28,12,0.31,-1209.00,284.00,4785,20240807,-56.80,1309,20250214,57.91,2375,-12.97,20250512,1309,57.91,20250214,4785,-56.80,20240807,1309,57.91,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,100736,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,55,2,2.67,231845485,110744,84.21,2070,2145,2065,2675,1445,2060,2093.53,9.96,0,-3455,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1041,-1.75,7.45,12,0.23,-1209.00,284.00,4785,20240807,-55.80,1309,20250214,61.57,2375,-10.95,20250512,1309,61.57,20250214,4785,-55.80,20240807,1309,61.57,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250516,090744,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,10,2,0.49,52505415,25225,19.18,2070,2110,2070,2675,1445,2060,2081.48,9.96,0,333,2113,2086,2043,2016,1973,2100,2030,246,615,500,0,5,1,49219432,1019,-1.71,7.29,12,0.05,-1209.00,284.00,4785,20240807,-56.74,1309,20250214,58.14,2375,-12.84,20250512,1309,58.14,20250214,4785,-56.74,20240807,1309,58.14,20250214,0.61,Y,180400,500,246 억,,4901734,N,N,3785,N,00,N
20250515,160835,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,40,2,1.98,268005270,131459,60.30,2015,2070,2000,2625,1415,2020,2038.70,9.95,0,8650,2116,2068,2022,1974,1928,2045,1951,246,605,500,0,5,1,49219432,1014,-1.70,7.25,12,0.27,-1209.00,284.00,4785,20240807,-56.95,1309,20250214,57.37,2375,-13.26,20250512,1309,57.37,20250214,4785,-56.95,20240807,1309,57.37,20250214,0.61,Y,180400,500,246 억,,4895883,N,N,3785,N,00,N
20250515,150845,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,30,2,1.49,243852105,119730,54.92,2015,2070,2000,2625,1415,2020,2036.68,9.95,0,4379,2116,2068,2022,1974,1928,2045,1951,246,605,500,0,5,1,49219432,1009,-1.70,7.22,12,0.24,-1209.00,284.00,4785,20240807,-57.16,1309,20250214,56.61,2375,-13.68,20250512,1309,56.61,20250214,4785,-57.16,20240807,1309,56.61,20250214,0.61,Y,180400,500,246 억,,4895883,N,N,4753,N,00,N
20250515,140846,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,30,2,1.49,217279660,106750,48.97,2015,2070,2000,2625,1415,2020,2035.41,9.95,0,3614,2116,2068,2022,1974,1928,2045,1951,246,605,500,0,5,1,49219432,1009,-1.70,7.22,12,0.22,-1209.00,284.00,4785,20240807,-57.16,1309,20250214,56.61,2375,-13.68,20250512,1309,56.61,20250214,4785,-57.16,20240807,1309,56.61,20250214,0.61,Y,180400,500,246 억,,4895883,N,N,4753,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 160730 51 100.00 KOSDAQ 일반서비스 N N N N N 2045 -15 5 -0.73 519840247 249872 190.00 2070 2145 2030 2675 1445 2060 2080.43 9.96 0 -45389 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1007 -1.69 7.20 12 0.51 -1209.00 284.00 4785 20240807 -57.26 1309 20250214 56.23 2375 -13.89 20250512 1309 56.23 20250214 4785 -57.26 20240807 1309 56.23 20250214 0.61 Y 180400 500 246 억 4901734 N N 19386 N 00 N
3 20250516 150744 51 100.00 KOSDAQ 일반서비스 N N N N N 2050 -10 5 -0.49 507234777 243711 185.32 2070 2145 2030 2675 1445 2060 2081.30 9.96 0 -43307 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1009 -1.70 7.22 12 0.50 -1209.00 284.00 4785 20240807 -57.16 1309 20250214 56.61 2375 -13.68 20250512 1309 56.61 20250214 4785 -57.16 20240807 1309 56.61 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
4 20250516 140738 51 100.00 KOSDAQ 일반서비스 N N N N N 2065 5 2 0.24 467241182 224161 170.45 2070 2145 2030 2675 1445 2060 2084.40 9.96 0 -37146 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1016 -1.71 7.27 12 0.46 -1209.00 284.00 4785 20240807 -56.84 1309 20250214 57.75 2375 -13.05 20250512 1309 57.75 20250214 4785 -56.84 20240807 1309 57.75 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
5 20250516 130736 51 100.00 KOSDAQ 일반서비스 N N N N N 2060 0 3 0.00 422099932 202203 153.76 2070 2145 2030 2675 1445 2060 2087.51 9.96 0 -31414 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1014 -1.70 7.25 12 0.41 -1209.00 284.00 4785 20240807 -56.95 1309 20250214 57.37 2375 -13.26 20250512 1309 57.37 20250214 4785 -56.95 20240807 1309 57.37 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
6 20250516 120741 51 100.00 KOSDAQ 일반서비스 N N N N N 2060 0 3 0.00 398049382 190529 144.88 2070 2145 2030 2675 1445 2060 2089.18 9.96 0 -33087 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1014 -1.70 7.25 12 0.39 -1209.00 284.00 4785 20240807 -56.95 1309 20250214 57.37 2375 -13.26 20250512 1309 57.37 20250214 4785 -56.95 20240807 1309 57.37 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
7 20250516 110711 51 100.00 KOSDAQ 일반서비스 N N N N N 2067 7 2 0.34 320582156 152893 116.26 2070 2145 2065 2675 1445 2060 2096.77 9.96 0 -18243 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1017 -1.71 7.28 12 0.31 -1209.00 284.00 4785 20240807 -56.80 1309 20250214 57.91 2375 -12.97 20250512 1309 57.91 20250214 4785 -56.80 20240807 1309 57.91 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
8 20250516 100736 51 100.00 KOSDAQ 일반서비스 N N N N N 2115 55 2 2.67 231845485 110744 84.21 2070 2145 2065 2675 1445 2060 2093.53 9.96 0 -3455 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1041 -1.75 7.45 12 0.23 -1209.00 284.00 4785 20240807 -55.80 1309 20250214 61.57 2375 -10.95 20250512 1309 61.57 20250214 4785 -55.80 20240807 1309 61.57 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
9 20250516 090744 51 100.00 KOSDAQ 일반서비스 N N N N N 2070 10 2 0.49 52505415 25225 19.18 2070 2110 2070 2675 1445 2060 2081.48 9.96 0 333 2113 2086 2043 2016 1973 2100 2030 246 615 500 0 5 1 49219432 1019 -1.71 7.29 12 0.05 -1209.00 284.00 4785 20240807 -56.74 1309 20250214 58.14 2375 -12.84 20250512 1309 58.14 20250214 4785 -56.74 20240807 1309 58.14 20250214 0.61 Y 180400 500 246 억 4901734 N N 3785 N 00 N
10 20250515 160835 51 100.00 KOSDAQ 일반서비스 N N N N N 2060 40 2 1.98 268005270 131459 60.30 2015 2070 2000 2625 1415 2020 2038.70 9.95 0 8650 2116 2068 2022 1974 1928 2045 1951 246 605 500 0 5 1 49219432 1014 -1.70 7.25 12 0.27 -1209.00 284.00 4785 20240807 -56.95 1309 20250214 57.37 2375 -13.26 20250512 1309 57.37 20250214 4785 -56.95 20240807 1309 57.37 20250214 0.61 Y 180400 500 246 억 4895883 N N 3785 N 00 N
11 20250515 150845 51 100.00 KOSDAQ 일반서비스 N N N N N 2050 30 2 1.49 243852105 119730 54.92 2015 2070 2000 2625 1415 2020 2036.68 9.95 0 4379 2116 2068 2022 1974 1928 2045 1951 246 605 500 0 5 1 49219432 1009 -1.70 7.22 12 0.24 -1209.00 284.00 4785 20240807 -57.16 1309 20250214 56.61 2375 -13.68 20250512 1309 56.61 20250214 4785 -57.16 20240807 1309 56.61 20250214 0.61 Y 180400 500 246 억 4895883 N N 4753 N 00 N
12 20250515 140846 51 100.00 KOSDAQ 일반서비스 N N N N N 2050 30 2 1.49 217279660 106750 48.97 2015 2070 2000 2625 1415 2020 2035.41 9.95 0 3614 2116 2068 2022 1974 1928 2045 1951 246 605 500 0 5 1 49219432 1009 -1.70 7.22 12 0.22 -1209.00 284.00 4785 20240807 -57.16 1309 20250214 56.61 2375 -13.68 20250512 1309 56.61 20250214 4785 -57.16 20240807 1309 56.61 20250214 0.61 Y 180400 500 246 억 4895883 N N 4753 N 00 N