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
192440/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
20250516,160738,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25500,-500,5,-1.92,229317200,8890,94.24,26200,26350,25450,33800,18200,26000,25794.99,8.28,0,-2493,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1585,5.47,0.30,12,0.14,4663.00,84563.00,30950,20240613,-17.61,18680,20241209,36.51,27600,-7.61,20250415,18980,34.35,20250102,30950,-17.61,20240613,18680,36.51,20241209,0.24,Y,192440,500,31 억,,514922,N,N,2304,N,00,N
20250516,150752,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25550,-450,5,-1.73,222992900,8642,91.61,26200,26350,25450,33800,18200,26000,25803.39,8.28,0,-2408,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1588,5.48,0.30,12,0.14,4663.00,84563.00,30950,20240613,-17.45,18680,20241209,36.78,27600,-7.43,20250415,18980,34.62,20250102,30950,-17.45,20240613,18680,36.78,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,140747,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25950,-50,5,-0.19,160142950,6190,65.62,26200,26350,25550,33800,18200,26000,25871.24,8.28,0,-2278,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1613,5.57,0.31,12,0.10,4663.00,84563.00,30950,20240613,-16.16,18680,20241209,38.92,27600,-5.98,20250415,18980,36.72,20250102,30950,-16.16,20240613,18680,38.92,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,130744,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25900,-100,5,-0.38,137955550,5335,56.56,26200,26350,25550,33800,18200,26000,25858.58,8.28,0,-1869,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1610,5.55,0.31,12,0.09,4663.00,84563.00,30950,20240613,-16.32,18680,20241209,38.65,27600,-6.16,20250415,18980,36.46,20250102,30950,-16.32,20240613,18680,38.65,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,120749,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-150,5,-0.58,115521050,4469,47.38,26200,26350,25600,33800,18200,26000,25849.42,8.28,0,-1305,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1607,5.54,0.31,12,0.07,4663.00,84563.00,30950,20240613,-16.48,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,110718,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25700,-300,5,-1.15,93134700,3602,38.19,26200,26350,25600,33800,18200,26000,25856.39,8.28,0,-607,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1598,5.51,0.30,12,0.06,4663.00,84563.00,30950,20240613,-16.96,18680,20241209,37.58,27600,-6.88,20250415,18980,35.41,20250102,30950,-16.96,20240613,18680,37.58,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,100744,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25850,-150,5,-0.58,58416150,2254,23.89,26200,26350,25700,33800,18200,26000,25916.66,8.28,0,-382,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1607,5.54,0.31,12,0.04,4663.00,84563.00,30950,20240613,-16.48,18680,20241209,38.38,27600,-6.34,20250415,18980,36.20,20250102,30950,-16.48,20240613,18680,38.38,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250516,090752,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26250,250,2,0.96,3022100,115,1.22,26200,26350,26200,33800,18200,26000,26279.13,8.28,0,-77,26733,26366,26033,25666,25333,26200,25500,31,7800,500,18720,50,1,6216363,1632,5.63,0.31,12,0.00,4663.00,84563.00,30950,20240613,-15.19,18680,20241209,40.52,27600,-4.89,20250415,18980,38.30,20250102,30950,-15.19,20240613,18680,40.52,20241209,0.24,Y,192440,500,31 억,,514922,N,N,656,N,00,N
20250515,160845,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,243882525,9363,147.82,26350,26400,25700,33900,18300,26100,26047.48,8.28,0,561,26733,26416,26233,25916,25733,26325,25825,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.15,4663.00,84563.00,30950,20240613,-15.99,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.24,Y,192440,500,31 억,,514718,N,N,656,N,00,N
20250515,150854,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26000,-100,5,-0.38,236637175,9083,143.40,26350,26400,25700,33900,18300,26100,26052.76,8.28,0,757,26733,26416,26233,25916,25733,26325,25825,31,7800,500,18790,50,1,6216363,1616,5.58,0.31,12,0.15,4663.00,84563.00,30950,20240613,-15.99,18680,20241209,39.19,27600,-5.80,20250415,18980,36.99,20250102,30950,-15.99,20240613,18680,39.19,20241209,0.24,Y,192440,500,31 억,,514718,N,N,493,N,00,N
20250515,140855,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25750,-350,5,-1.34,199257175,7643,120.67,26350,26400,25700,33900,18300,26100,26070.54,8.28,0,863,26733,26416,26233,25916,25733,26325,25825,31,7800,500,18790,50,1,6216363,1601,5.52,0.30,12,0.12,4663.00,84563.00,30950,20240613,-16.80,18680,20241209,37.85,27600,-6.70,20250415,18980,35.67,20250102,30950,-16.80,20240613,18680,37.85,20241209,0.24,Y,192440,500,31 억,,514718,N,N,493,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 160738 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25500 -500 5 -1.92 229317200 8890 94.24 26200 26350 25450 33800 18200 26000 25794.99 8.28 0 -2493 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1585 5.47 0.30 12 0.14 4663.00 84563.00 30950 20240613 -17.61 18680 20241209 36.51 27600 -7.61 20250415 18980 34.35 20250102 30950 -17.61 20240613 18680 36.51 20241209 0.24 Y 192440 500 31 억 514922 N N 2304 N 00 N
3 20250516 150752 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25550 -450 5 -1.73 222992900 8642 91.61 26200 26350 25450 33800 18200 26000 25803.39 8.28 0 -2408 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1588 5.48 0.30 12 0.14 4663.00 84563.00 30950 20240613 -17.45 18680 20241209 36.78 27600 -7.43 20250415 18980 34.62 20250102 30950 -17.45 20240613 18680 36.78 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
4 20250516 140747 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25950 -50 5 -0.19 160142950 6190 65.62 26200 26350 25550 33800 18200 26000 25871.24 8.28 0 -2278 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1613 5.57 0.31 12 0.10 4663.00 84563.00 30950 20240613 -16.16 18680 20241209 38.92 27600 -5.98 20250415 18980 36.72 20250102 30950 -16.16 20240613 18680 38.92 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
5 20250516 130744 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25900 -100 5 -0.38 137955550 5335 56.56 26200 26350 25550 33800 18200 26000 25858.58 8.28 0 -1869 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1610 5.55 0.31 12 0.09 4663.00 84563.00 30950 20240613 -16.32 18680 20241209 38.65 27600 -6.16 20250415 18980 36.46 20250102 30950 -16.32 20240613 18680 38.65 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
6 20250516 120749 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25850 -150 5 -0.58 115521050 4469 47.38 26200 26350 25600 33800 18200 26000 25849.42 8.28 0 -1305 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1607 5.54 0.31 12 0.07 4663.00 84563.00 30950 20240613 -16.48 18680 20241209 38.38 27600 -6.34 20250415 18980 36.20 20250102 30950 -16.48 20240613 18680 38.38 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
7 20250516 110718 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25700 -300 5 -1.15 93134700 3602 38.19 26200 26350 25600 33800 18200 26000 25856.39 8.28 0 -607 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1598 5.51 0.30 12 0.06 4663.00 84563.00 30950 20240613 -16.96 18680 20241209 37.58 27600 -6.88 20250415 18980 35.41 20250102 30950 -16.96 20240613 18680 37.58 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
8 20250516 100744 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25850 -150 5 -0.58 58416150 2254 23.89 26200 26350 25700 33800 18200 26000 25916.66 8.28 0 -382 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1607 5.54 0.31 12 0.04 4663.00 84563.00 30950 20240613 -16.48 18680 20241209 38.38 27600 -6.34 20250415 18980 36.20 20250102 30950 -16.48 20240613 18680 38.38 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
9 20250516 090752 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26250 250 2 0.96 3022100 115 1.22 26200 26350 26200 33800 18200 26000 26279.13 8.28 0 -77 26733 26366 26033 25666 25333 26200 25500 31 7800 500 18720 50 1 6216363 1632 5.63 0.31 12 0.00 4663.00 84563.00 30950 20240613 -15.19 18680 20241209 40.52 27600 -4.89 20250415 18980 38.30 20250102 30950 -15.19 20240613 18680 40.52 20241209 0.24 Y 192440 500 31 억 514922 N N 656 N 00 N
10 20250515 160845 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26000 -100 5 -0.38 243882525 9363 147.82 26350 26400 25700 33900 18300 26100 26047.48 8.28 0 561 26733 26416 26233 25916 25733 26325 25825 31 7800 500 18790 50 1 6216363 1616 5.58 0.31 12 0.15 4663.00 84563.00 30950 20240613 -15.99 18680 20241209 39.19 27600 -5.80 20250415 18980 36.99 20250102 30950 -15.99 20240613 18680 39.19 20241209 0.24 Y 192440 500 31 억 514718 N N 656 N 00 N
11 20250515 150854 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 26000 -100 5 -0.38 236637175 9083 143.40 26350 26400 25700 33900 18300 26100 26052.76 8.28 0 757 26733 26416 26233 25916 25733 26325 25825 31 7800 500 18790 50 1 6216363 1616 5.58 0.31 12 0.15 4663.00 84563.00 30950 20240613 -15.99 18680 20241209 39.19 27600 -5.80 20250415 18980 36.99 20250102 30950 -15.99 20240613 18680 39.19 20241209 0.24 Y 192440 500 31 억 514718 N N 493 N 00 N
12 20250515 140855 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25750 -350 5 -1.34 199257175 7643 120.67 26350 26400 25700 33900 18300 26100 26070.54 8.28 0 863 26733 26416 26233 25916 25733 26325 25825 31 7800 500 18790 50 1 6216363 1601 5.52 0.30 12 0.12 4663.00 84563.00 30950 20240613 -16.80 18680 20241209 37.85 27600 -6.70 20250415 18980 35.67 20250102 30950 -16.80 20240613 18680 37.85 20241209 0.24 Y 192440 500 31 억 514718 N N 493 N 00 N