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
204840/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
20250516,160750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1251,-33,5,-2.57,506628156,402185,186.82,1284,1290,1247,1669,899,1284,1259.77,1.06,0,-59537,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,963,-40.35,4.89,12,0.52,-31.00,256.00,1844,20250424,-32.16,900,20250306,39.00,1844,-32.16,20250424,900,39.00,20250306,1844,-32.16,20250424,900,39.00,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,150804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1259,-25,5,-1.95,480479156,381301,177.12,1284,1290,1247,1669,899,1284,1260.10,1.06,0,-54772,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,969,-40.61,4.92,12,0.50,-31.00,256.00,1844,20250424,-31.72,900,20250306,39.89,1844,-31.72,20250424,900,39.89,20250306,1844,-31.72,20250424,900,39.89,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,140759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1254,-30,5,-2.34,392708696,311138,144.53,1284,1290,1251,1669,899,1284,1262.17,1.06,0,-45887,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,965,-40.45,4.90,12,0.40,-31.00,256.00,1844,20250424,-32.00,900,20250306,39.33,1844,-32.00,20250424,900,39.33,20250306,1844,-32.00,20250424,900,39.33,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,130756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,-24,5,-1.87,329657053,260911,121.20,1284,1290,1254,1669,899,1284,1263.48,1.06,0,-24789,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,970,-40.65,4.92,12,0.34,-31.00,256.00,1844,20250424,-31.67,900,20250306,40.00,1844,-31.67,20250424,900,40.00,20250306,1844,-31.67,20250424,900,40.00,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,120800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1259,-25,5,-1.95,309376352,244782,113.71,1284,1290,1254,1669,899,1284,1263.89,1.06,0,-26821,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,969,-40.61,4.92,12,0.32,-31.00,256.00,1844,20250424,-31.72,900,20250306,39.89,1844,-31.72,20250424,900,39.89,20250306,1844,-31.72,20250424,900,39.89,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,110729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1267,-17,5,-1.32,263155630,208038,96.64,1284,1290,1255,1669,899,1284,1264.94,1.06,0,-23470,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,975,-40.87,4.95,12,0.27,-31.00,256.00,1844,20250424,-31.29,900,20250306,40.78,1844,-31.29,20250424,900,40.78,20250306,1844,-31.29,20250424,900,40.78,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,100754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1257,-27,5,-2.10,191204420,150888,70.09,1284,1290,1255,1669,899,1284,1267.19,1.06,0,-37987,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,967,-40.55,4.91,12,0.20,-31.00,256.00,1844,20250424,-31.83,900,20250306,39.67,1844,-31.83,20250424,900,39.67,20250306,1844,-31.83,20250424,900,39.67,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250516,090803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1287,3,2,0.23,22617914,17691,8.22,1284,1290,1271,1669,899,1284,1278.50,1.06,0,2012,1317,1300,1291,1274,1265,1296,1270,77,385,100,920,1,1,76965206,991,-41.52,5.03,12,0.02,-31.00,256.00,1844,20250424,-30.21,900,20250306,43.00,1844,-30.21,20250424,900,43.00,20250306,1844,-30.21,20250424,900,43.00,20250306,0.00,Y,204840,100,76 억,,814885,N,N,0,N,00,N
20250515,160858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1284,-13,5,-1.00,265633372,206233,35.70,1292,1308,1282,1686,908,1297,1288.03,1.07,0,-10805,1340,1318,1302,1280,1264,1310,1272,77,389,100,930,1,1,76965206,988,-41.42,5.02,12,0.27,-31.00,256.00,1844,20250424,-30.37,900,20250306,42.67,1844,-30.37,20250424,900,42.67,20250306,1844,-30.37,20250424,900,42.67,20250306,0.00,Y,204840,100,76 억,,825690,N,N,0,N,00,N
20250515,150908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1288,-9,5,-0.69,246228138,191118,33.08,1292,1308,1282,1686,908,1297,1288.36,1.07,0,-9993,1340,1318,1302,1280,1264,1310,1272,77,389,100,930,1,1,76965206,991,-41.55,5.03,12,0.25,-31.00,256.00,1844,20250424,-30.15,900,20250306,43.11,1844,-30.15,20250424,900,43.11,20250306,1844,-30.15,20250424,900,43.11,20250306,0.00,Y,204840,100,76 억,,825690,N,N,0,N,00,N
20250515,140909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,-7,5,-0.54,210852940,163601,28.32,1292,1308,1282,1686,908,1297,1288.82,1.07,0,-4284,1340,1318,1302,1280,1264,1310,1272,77,389,100,930,1,1,76965206,993,-41.61,5.04,12,0.21,-31.00,256.00,1844,20250424,-30.04,900,20250306,43.33,1844,-30.04,20250424,900,43.33,20250306,1844,-30.04,20250424,900,43.33,20250306,0.00,Y,204840,100,76 억,,825690,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 160750 57 100.00 KOSDAQ 유통 N N N N N 1251 -33 5 -2.57 506628156 402185 186.82 1284 1290 1247 1669 899 1284 1259.77 1.06 0 -59537 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 963 -40.35 4.89 12 0.52 -31.00 256.00 1844 20250424 -32.16 900 20250306 39.00 1844 -32.16 20250424 900 39.00 20250306 1844 -32.16 20250424 900 39.00 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
3 20250516 150804 57 100.00 KOSDAQ 유통 N N N N N 1259 -25 5 -1.95 480479156 381301 177.12 1284 1290 1247 1669 899 1284 1260.10 1.06 0 -54772 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 969 -40.61 4.92 12 0.50 -31.00 256.00 1844 20250424 -31.72 900 20250306 39.89 1844 -31.72 20250424 900 39.89 20250306 1844 -31.72 20250424 900 39.89 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
4 20250516 140759 57 100.00 KOSDAQ 유통 N N N N N 1254 -30 5 -2.34 392708696 311138 144.53 1284 1290 1251 1669 899 1284 1262.17 1.06 0 -45887 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 965 -40.45 4.90 12 0.40 -31.00 256.00 1844 20250424 -32.00 900 20250306 39.33 1844 -32.00 20250424 900 39.33 20250306 1844 -32.00 20250424 900 39.33 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
5 20250516 130756 57 100.00 KOSDAQ 유통 N N N N N 1260 -24 5 -1.87 329657053 260911 121.20 1284 1290 1254 1669 899 1284 1263.48 1.06 0 -24789 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 970 -40.65 4.92 12 0.34 -31.00 256.00 1844 20250424 -31.67 900 20250306 40.00 1844 -31.67 20250424 900 40.00 20250306 1844 -31.67 20250424 900 40.00 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
6 20250516 120800 57 100.00 KOSDAQ 유통 N N N N N 1259 -25 5 -1.95 309376352 244782 113.71 1284 1290 1254 1669 899 1284 1263.89 1.06 0 -26821 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 969 -40.61 4.92 12 0.32 -31.00 256.00 1844 20250424 -31.72 900 20250306 39.89 1844 -31.72 20250424 900 39.89 20250306 1844 -31.72 20250424 900 39.89 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
7 20250516 110729 57 100.00 KOSDAQ 유통 N N N N N 1267 -17 5 -1.32 263155630 208038 96.64 1284 1290 1255 1669 899 1284 1264.94 1.06 0 -23470 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 975 -40.87 4.95 12 0.27 -31.00 256.00 1844 20250424 -31.29 900 20250306 40.78 1844 -31.29 20250424 900 40.78 20250306 1844 -31.29 20250424 900 40.78 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
8 20250516 100754 57 100.00 KOSDAQ 유통 N N N N N 1257 -27 5 -2.10 191204420 150888 70.09 1284 1290 1255 1669 899 1284 1267.19 1.06 0 -37987 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 967 -40.55 4.91 12 0.20 -31.00 256.00 1844 20250424 -31.83 900 20250306 39.67 1844 -31.83 20250424 900 39.67 20250306 1844 -31.83 20250424 900 39.67 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
9 20250516 090803 57 100.00 KOSDAQ 유통 N N N N N 1287 3 2 0.23 22617914 17691 8.22 1284 1290 1271 1669 899 1284 1278.50 1.06 0 2012 1317 1300 1291 1274 1265 1296 1270 77 385 100 920 1 1 76965206 991 -41.52 5.03 12 0.02 -31.00 256.00 1844 20250424 -30.21 900 20250306 43.00 1844 -30.21 20250424 900 43.00 20250306 1844 -30.21 20250424 900 43.00 20250306 0.00 Y 204840 100 76 억 814885 N N 0 N 00 N
10 20250515 160858 57 100.00 KOSDAQ 유통 N N N N N 1284 -13 5 -1.00 265633372 206233 35.70 1292 1308 1282 1686 908 1297 1288.03 1.07 0 -10805 1340 1318 1302 1280 1264 1310 1272 77 389 100 930 1 1 76965206 988 -41.42 5.02 12 0.27 -31.00 256.00 1844 20250424 -30.37 900 20250306 42.67 1844 -30.37 20250424 900 42.67 20250306 1844 -30.37 20250424 900 42.67 20250306 0.00 Y 204840 100 76 억 825690 N N 0 N 00 N
11 20250515 150908 57 100.00 KOSDAQ 유통 N N N N N 1288 -9 5 -0.69 246228138 191118 33.08 1292 1308 1282 1686 908 1297 1288.36 1.07 0 -9993 1340 1318 1302 1280 1264 1310 1272 77 389 100 930 1 1 76965206 991 -41.55 5.03 12 0.25 -31.00 256.00 1844 20250424 -30.15 900 20250306 43.11 1844 -30.15 20250424 900 43.11 20250306 1844 -30.15 20250424 900 43.11 20250306 0.00 Y 204840 100 76 억 825690 N N 0 N 00 N
12 20250515 140909 57 100.00 KOSDAQ 유통 N N N N N 1290 -7 5 -0.54 210852940 163601 28.32 1292 1308 1282 1686 908 1297 1288.82 1.07 0 -4284 1340 1318 1302 1280 1264 1310 1272 77 389 100 930 1 1 76965206 993 -41.61 5.04 12 0.21 -31.00 256.00 1844 20250424 -30.04 900 20250306 43.33 1844 -30.04 20250424 900 43.33 20250306 1844 -30.04 20250424 900 43.33 20250306 0.00 Y 204840 100 76 억 825690 N N 0 N 00 N