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
185490/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
20250516,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,-100,5,-3.16,280935150,91349,237.63,3160,3185,3005,4105,2215,3160,3075.40,1.07,0,-9772,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,827,-6.82,1.64,12,0.34,-449.00,1862.00,4720,20240816,-35.17,2430,20240624,25.93,3950,-22.53,20250415,2460,24.39,20250313,4720,-35.17,20240816,2430,25.93,20240624,0.10,Y,185490,500,135 억,,290022,N,N,5160,N,00,N
20250516,150747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-105,5,-3.32,276574560,89924,233.93,3160,3185,3005,4105,2215,3160,3075.65,1.07,0,-9557,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,826,-6.80,1.64,12,0.33,-449.00,1862.00,4720,20240816,-35.28,2430,20240624,25.72,3950,-22.66,20250415,2460,24.19,20250313,4720,-35.28,20240816,2430,25.72,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,140741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-95,5,-3.01,272449270,88576,230.42,3160,3185,3005,4105,2215,3160,3075.88,1.07,0,-9392,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,828,-6.83,1.65,12,0.33,-449.00,1862.00,4720,20240816,-35.06,2430,20240624,26.13,3950,-22.41,20250415,2460,24.59,20250313,4720,-35.06,20240816,2430,26.13,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,130738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,-75,5,-2.37,89271780,28983,75.40,3160,3185,3040,4105,2215,3160,3080.14,1.07,0,-10284,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,834,-6.87,1.66,12,0.11,-449.00,1862.00,4720,20240816,-34.64,2430,20240624,26.95,3950,-21.90,20250415,2460,25.41,20250313,4720,-34.64,20240816,2430,26.95,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,120743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,-95,5,-3.01,78488238,25480,66.28,3160,3185,3040,4105,2215,3160,3080.39,1.07,0,-8986,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,828,-6.83,1.65,12,0.09,-449.00,1862.00,4720,20240816,-35.06,2430,20240624,26.13,3950,-22.41,20250415,2460,24.59,20250313,4720,-35.06,20240816,2430,26.13,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,110713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3090,-70,5,-2.22,59267248,19190,49.92,3160,3185,3050,4105,2215,3160,3088.44,1.07,0,-10123,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,835,-6.88,1.66,12,0.07,-449.00,1862.00,4720,20240816,-34.53,2430,20240624,27.16,3950,-21.77,20250415,2460,25.61,20250313,4720,-34.53,20240816,2430,27.16,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,100738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-60,5,-1.90,50338773,16333,42.49,3160,3185,3050,4105,2215,3160,3082.03,1.07,0,-9039,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,838,-6.90,1.66,12,0.06,-449.00,1862.00,4720,20240816,-34.32,2430,20240624,27.57,3950,-21.52,20250415,2460,26.02,20250313,4720,-34.32,20240816,2430,27.57,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250516,090746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3095,-65,5,-2.06,921670,295,0.77,3160,3185,3075,4105,2215,3160,3124.31,1.07,0,-113,3286,3222,3136,3072,2986,3255,3105,135,945,500,2270,5,1,27029784,837,-6.89,1.66,12,0.00,-449.00,1862.00,4720,20240816,-34.43,2430,20240624,27.37,3950,-21.65,20250415,2460,25.81,20250313,4720,-34.43,20240816,2430,27.37,20240624,0.10,Y,185490,500,135 억,,290022,N,N,3155,N,00,N
20250515,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3160,10,2,0.32,120055349,38430,232.67,3125,3200,3050,4095,2205,3150,3124.00,1.13,0,-15916,3246,3197,3141,3092,3036,3170,3065,135,945,500,2260,5,1,27029784,854,-7.04,1.70,12,0.14,-449.00,1862.00,4720,20240816,-33.05,2430,20240624,30.04,3950,-20.00,20250415,2460,28.46,20250313,4720,-33.05,20240816,2430,30.04,20240624,0.10,Y,185490,500,135 억,,305932,N,N,3155,N,00,N
20250515,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,0,3,0.00,117940704,37755,228.58,3125,3200,3050,4095,2205,3150,3123.84,1.13,0,-15326,3246,3197,3141,3092,3036,3170,3065,135,945,500,2260,5,1,27029784,851,-7.02,1.69,12,0.14,-449.00,1862.00,4720,20240816,-33.26,2430,20240624,29.63,3950,-20.25,20250415,2460,28.05,20250313,4720,-33.26,20240816,2430,29.63,20240624,0.10,Y,185490,500,135 억,,305932,N,N,45,N,00,N
20250515,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-5,5,-0.16,113447819,36324,219.92,3125,3200,3050,4095,2205,3150,3123.22,1.13,0,-14484,3246,3197,3141,3092,3036,3170,3065,135,945,500,2260,5,1,27029784,850,-7.00,1.69,12,0.13,-449.00,1862.00,4720,20240816,-33.37,2430,20240624,29.42,3950,-20.38,20250415,2460,27.85,20250313,4720,-33.37,20240816,2430,29.42,20240624,0.10,Y,185490,500,135 억,,305932,N,N,45,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 160733 57 100.00 KOSDAQ 일반서비스 N N N N N 3060 -100 5 -3.16 280935150 91349 237.63 3160 3185 3005 4105 2215 3160 3075.40 1.07 0 -9772 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 827 -6.82 1.64 12 0.34 -449.00 1862.00 4720 20240816 -35.17 2430 20240624 25.93 3950 -22.53 20250415 2460 24.39 20250313 4720 -35.17 20240816 2430 25.93 20240624 0.10 Y 185490 500 135 억 290022 N N 5160 N 00 N
3 20250516 150747 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 -105 5 -3.32 276574560 89924 233.93 3160 3185 3005 4105 2215 3160 3075.65 1.07 0 -9557 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 826 -6.80 1.64 12 0.33 -449.00 1862.00 4720 20240816 -35.28 2430 20240624 25.72 3950 -22.66 20250415 2460 24.19 20250313 4720 -35.28 20240816 2430 25.72 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
4 20250516 140741 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 -95 5 -3.01 272449270 88576 230.42 3160 3185 3005 4105 2215 3160 3075.88 1.07 0 -9392 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 828 -6.83 1.65 12 0.33 -449.00 1862.00 4720 20240816 -35.06 2430 20240624 26.13 3950 -22.41 20250415 2460 24.59 20250313 4720 -35.06 20240816 2430 26.13 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
5 20250516 130738 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 -75 5 -2.37 89271780 28983 75.40 3160 3185 3040 4105 2215 3160 3080.14 1.07 0 -10284 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 834 -6.87 1.66 12 0.11 -449.00 1862.00 4720 20240816 -34.64 2430 20240624 26.95 3950 -21.90 20250415 2460 25.41 20250313 4720 -34.64 20240816 2430 26.95 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
6 20250516 120743 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 -95 5 -3.01 78488238 25480 66.28 3160 3185 3040 4105 2215 3160 3080.39 1.07 0 -8986 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 828 -6.83 1.65 12 0.09 -449.00 1862.00 4720 20240816 -35.06 2430 20240624 26.13 3950 -22.41 20250415 2460 24.59 20250313 4720 -35.06 20240816 2430 26.13 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
7 20250516 110713 57 100.00 KOSDAQ 일반서비스 N N N N N 3090 -70 5 -2.22 59267248 19190 49.92 3160 3185 3050 4105 2215 3160 3088.44 1.07 0 -10123 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 835 -6.88 1.66 12 0.07 -449.00 1862.00 4720 20240816 -34.53 2430 20240624 27.16 3950 -21.77 20250415 2460 25.61 20250313 4720 -34.53 20240816 2430 27.16 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
8 20250516 100738 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 -60 5 -1.90 50338773 16333 42.49 3160 3185 3050 4105 2215 3160 3082.03 1.07 0 -9039 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 838 -6.90 1.66 12 0.06 -449.00 1862.00 4720 20240816 -34.32 2430 20240624 27.57 3950 -21.52 20250415 2460 26.02 20250313 4720 -34.32 20240816 2430 27.57 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
9 20250516 090746 57 100.00 KOSDAQ 일반서비스 N N N N N 3095 -65 5 -2.06 921670 295 0.77 3160 3185 3075 4105 2215 3160 3124.31 1.07 0 -113 3286 3222 3136 3072 2986 3255 3105 135 945 500 2270 5 1 27029784 837 -6.89 1.66 12 0.00 -449.00 1862.00 4720 20240816 -34.43 2430 20240624 27.37 3950 -21.65 20250415 2460 25.81 20250313 4720 -34.43 20240816 2430 27.37 20240624 0.10 Y 185490 500 135 억 290022 N N 3155 N 00 N
10 20250515 160838 57 100.00 KOSDAQ 일반서비스 N N N N N 3160 10 2 0.32 120055349 38430 232.67 3125 3200 3050 4095 2205 3150 3124.00 1.13 0 -15916 3246 3197 3141 3092 3036 3170 3065 135 945 500 2260 5 1 27029784 854 -7.04 1.70 12 0.14 -449.00 1862.00 4720 20240816 -33.05 2430 20240624 30.04 3950 -20.00 20250415 2460 28.46 20250313 4720 -33.05 20240816 2430 30.04 20240624 0.10 Y 185490 500 135 억 305932 N N 3155 N 00 N
11 20250515 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 0 3 0.00 117940704 37755 228.58 3125 3200 3050 4095 2205 3150 3123.84 1.13 0 -15326 3246 3197 3141 3092 3036 3170 3065 135 945 500 2260 5 1 27029784 851 -7.02 1.69 12 0.14 -449.00 1862.00 4720 20240816 -33.26 2430 20240624 29.63 3950 -20.25 20250415 2460 28.05 20250313 4720 -33.26 20240816 2430 29.63 20240624 0.10 Y 185490 500 135 억 305932 N N 45 N 00 N
12 20250515 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -5 5 -0.16 113447819 36324 219.92 3125 3200 3050 4095 2205 3150 3123.22 1.13 0 -14484 3246 3197 3141 3092 3036 3170 3065 135 945 500 2260 5 1 27029784 850 -7.00 1.69 12 0.13 -449.00 1862.00 4720 20240816 -33.37 2430 20240624 29.42 3950 -20.38 20250415 2460 27.85 20250313 4720 -33.37 20240816 2430 29.42 20240624 0.10 Y 185490 500 135 억 305932 N N 45 N 00 N