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
187220/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,2845,20,2,0.71,105135750,37317,58.07,2825,2865,2760,3670,1980,2825,2817.37,2.29,0,-5926,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,333,7.39,0.37,12,0.32,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,267962,N,N,866,N,00,N
20250516,150747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,20,2,0.71,99840510,35457,55.18,2825,2865,2760,3670,1980,2825,2815.82,2.29,0,-5803,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,333,7.39,0.37,12,0.30,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,20,2,0.71,95286845,33859,52.69,2825,2865,2760,3670,1980,2825,2814.23,2.29,0,-5619,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,333,7.39,0.37,12,0.29,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,130739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2835,10,2,0.35,83453100,29695,46.21,2825,2865,2760,3670,1980,2825,2810.34,2.29,0,-5301,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,332,7.36,0.36,12,0.25,385.00,7792.00,5050,20240710,-43.86,2700,20250331,5.00,3630,-21.90,20250106,2700,5.00,20250331,5050,-43.86,20240710,2700,5.00,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,5,2,0.18,81270375,28923,45.01,2825,2865,2760,3670,1980,2825,2809.89,2.29,0,-5297,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,331,7.35,0.36,12,0.25,385.00,7792.00,5050,20240710,-43.96,2700,20250331,4.81,3630,-22.04,20250106,2700,4.81,20250331,5050,-43.96,20240710,2700,4.81,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,110713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,20,2,0.71,77114780,27455,42.73,2825,2865,2760,3670,1980,2825,2808.77,2.29,0,-5359,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,333,7.39,0.37,12,0.23,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,100739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2800,-25,5,-0.88,60080555,21417,33.33,2825,2865,2760,3670,1980,2825,2805.27,2.29,0,-5729,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,328,7.27,0.36,12,0.18,385.00,7792.00,5050,20240710,-44.55,2700,20250331,3.70,3630,-22.87,20250106,2700,3.70,20250331,5050,-44.55,20240710,2700,3.70,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250516,090747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2795,-30,5,-1.06,28329475,10096,15.71,2825,2865,2760,3670,1980,2825,2806.01,2.29,0,-4422,2915,2870,2835,2790,2755,2852,2772,58,845,500,1750,5,1,11698021,327,7.26,0.36,12,0.09,385.00,7792.00,5050,20240710,-44.65,2700,20250331,3.52,3630,-23.00,20250106,2700,3.52,20250331,5050,-44.65,20240710,2700,3.52,20250331,1.68,Y,187220,500,58 억,,267962,N,N,3103,N,00,N
20250515,160838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2825,-20,5,-0.70,181943525,64257,174.90,2845,2880,2800,3695,1995,2845,2831.50,2.31,0,-2716,2911,2877,2846,2812,2781,2895,2830,58,850,500,1760,5,1,11698021,330,7.34,0.36,12,0.55,385.00,7792.00,5050,20240710,-44.06,2700,20250331,4.63,3630,-22.18,20250106,2700,4.63,20250331,5050,-44.06,20240710,2700,4.63,20250331,1.69,Y,187220,500,58 억,,270678,N,N,3103,N,00,N
20250515,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,-5,5,-0.18,175175340,61857,168.37,2845,2880,2800,3695,1995,2845,2831.94,2.31,0,-2528,2911,2877,2846,2812,2781,2895,2830,58,850,500,1760,5,1,11698021,332,7.38,0.36,12,0.53,385.00,7792.00,5050,20240710,-43.76,2700,20250331,5.19,3630,-21.76,20250106,2700,5.19,20250331,5050,-43.76,20240710,2700,5.19,20250331,1.69,Y,187220,500,58 억,,270678,N,N,1819,N,00,N
20250515,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,0,3,0.00,151845515,53597,145.89,2845,2880,2800,3695,1995,2845,2833.10,2.31,0,-2497,2911,2877,2846,2812,2781,2895,2830,58,850,500,1760,5,1,11698021,333,7.39,0.37,12,0.46,385.00,7792.00,5050,20240710,-43.66,2700,20250331,5.37,3630,-21.63,20250106,2700,5.37,20250331,5050,-43.66,20240710,2700,5.37,20250331,1.69,Y,187220,500,58 억,,270678,N,N,1819,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 2845 20 2 0.71 105135750 37317 58.07 2825 2865 2760 3670 1980 2825 2817.37 2.29 0 -5926 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 333 7.39 0.37 12 0.32 385.00 7792.00 5050 20240710 -43.66 2700 20250331 5.37 3630 -21.63 20250106 2700 5.37 20250331 5050 -43.66 20240710 2700 5.37 20250331 1.68 Y 187220 500 58 억 267962 N N 866 N 00 N
3 20250516 150747 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 20 2 0.71 99840510 35457 55.18 2825 2865 2760 3670 1980 2825 2815.82 2.29 0 -5803 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 333 7.39 0.37 12 0.30 385.00 7792.00 5050 20240710 -43.66 2700 20250331 5.37 3630 -21.63 20250106 2700 5.37 20250331 5050 -43.66 20240710 2700 5.37 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
4 20250516 140742 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 20 2 0.71 95286845 33859 52.69 2825 2865 2760 3670 1980 2825 2814.23 2.29 0 -5619 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 333 7.39 0.37 12 0.29 385.00 7792.00 5050 20240710 -43.66 2700 20250331 5.37 3630 -21.63 20250106 2700 5.37 20250331 5050 -43.66 20240710 2700 5.37 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
5 20250516 130739 57 100.00 KOSDAQ 일반서비스 N N N N N 2835 10 2 0.35 83453100 29695 46.21 2825 2865 2760 3670 1980 2825 2810.34 2.29 0 -5301 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 332 7.36 0.36 12 0.25 385.00 7792.00 5050 20240710 -43.86 2700 20250331 5.00 3630 -21.90 20250106 2700 5.00 20250331 5050 -43.86 20240710 2700 5.00 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
6 20250516 120744 57 100.00 KOSDAQ 일반서비스 N N N N N 2830 5 2 0.18 81270375 28923 45.01 2825 2865 2760 3670 1980 2825 2809.89 2.29 0 -5297 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 331 7.35 0.36 12 0.25 385.00 7792.00 5050 20240710 -43.96 2700 20250331 4.81 3630 -22.04 20250106 2700 4.81 20250331 5050 -43.96 20240710 2700 4.81 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
7 20250516 110713 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 20 2 0.71 77114780 27455 42.73 2825 2865 2760 3670 1980 2825 2808.77 2.29 0 -5359 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 333 7.39 0.37 12 0.23 385.00 7792.00 5050 20240710 -43.66 2700 20250331 5.37 3630 -21.63 20250106 2700 5.37 20250331 5050 -43.66 20240710 2700 5.37 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
8 20250516 100739 57 100.00 KOSDAQ 일반서비스 N N N N N 2800 -25 5 -0.88 60080555 21417 33.33 2825 2865 2760 3670 1980 2825 2805.27 2.29 0 -5729 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 328 7.27 0.36 12 0.18 385.00 7792.00 5050 20240710 -44.55 2700 20250331 3.70 3630 -22.87 20250106 2700 3.70 20250331 5050 -44.55 20240710 2700 3.70 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
9 20250516 090747 57 100.00 KOSDAQ 일반서비스 N N N N N 2795 -30 5 -1.06 28329475 10096 15.71 2825 2865 2760 3670 1980 2825 2806.01 2.29 0 -4422 2915 2870 2835 2790 2755 2852 2772 58 845 500 1750 5 1 11698021 327 7.26 0.36 12 0.09 385.00 7792.00 5050 20240710 -44.65 2700 20250331 3.52 3630 -23.00 20250106 2700 3.52 20250331 5050 -44.65 20240710 2700 3.52 20250331 1.68 Y 187220 500 58 억 267962 N N 3103 N 00 N
10 20250515 160838 57 100.00 KOSDAQ 일반서비스 N N N N N 2825 -20 5 -0.70 181943525 64257 174.90 2845 2880 2800 3695 1995 2845 2831.50 2.31 0 -2716 2911 2877 2846 2812 2781 2895 2830 58 850 500 1760 5 1 11698021 330 7.34 0.36 12 0.55 385.00 7792.00 5050 20240710 -44.06 2700 20250331 4.63 3630 -22.18 20250106 2700 4.63 20250331 5050 -44.06 20240710 2700 4.63 20250331 1.69 Y 187220 500 58 억 270678 N N 3103 N 00 N
11 20250515 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 2840 -5 5 -0.18 175175340 61857 168.37 2845 2880 2800 3695 1995 2845 2831.94 2.31 0 -2528 2911 2877 2846 2812 2781 2895 2830 58 850 500 1760 5 1 11698021 332 7.38 0.36 12 0.53 385.00 7792.00 5050 20240710 -43.76 2700 20250331 5.19 3630 -21.76 20250106 2700 5.19 20250331 5050 -43.76 20240710 2700 5.19 20250331 1.69 Y 187220 500 58 억 270678 N N 1819 N 00 N
12 20250515 140849 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 0 3 0.00 151845515 53597 145.89 2845 2880 2800 3695 1995 2845 2833.10 2.31 0 -2497 2911 2877 2846 2812 2781 2895 2830 58 850 500 1760 5 1 11698021 333 7.39 0.37 12 0.46 385.00 7792.00 5050 20240710 -43.66 2700 20250331 5.37 3630 -21.63 20250106 2700 5.37 20250331 5050 -43.66 20240710 2700 5.37 20250331 1.69 Y 187220 500 58 억 270678 N N 1819 N 00 N