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
219550/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
20250516,160806,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,3,2,0.52,209828951,358718,59.08,582,599,570,756,408,582,584.94,0.51,0,-17437,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,732,-0.83,5.91,12,0.29,-706.00,99.00,1048,20241111,-44.18,222,20240902,163.51,995,-41.21,20250206,494,18.42,20250102,1048,-44.18,20241111,222,163.51,20240902,0.00,Y,219550,500,625 억,,640342,N,N,2125,N,00,N
20250516,150822,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,4,2,0.69,208148493,355859,58.61,582,599,570,756,408,582,584.92,0.51,0,-16680,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,733,-0.83,5.92,12,0.28,-706.00,99.00,1048,20241111,-44.08,222,20240902,163.96,995,-41.11,20250206,494,18.62,20250102,1048,-44.08,20241111,222,163.96,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,140816,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,3,2,0.52,177149400,302828,49.87,582,599,570,756,408,582,584.98,0.51,0,-23028,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,732,-0.83,5.91,12,0.24,-706.00,99.00,1048,20241111,-44.18,222,20240902,163.51,995,-41.21,20250206,494,18.42,20250102,1048,-44.18,20241111,222,163.51,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,130813,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,1,2,0.17,159928980,273294,45.01,582,599,570,756,408,582,585.19,0.51,0,-31457,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,729,-0.83,5.89,12,0.22,-706.00,99.00,1048,20241111,-44.37,222,20240902,162.61,995,-41.41,20250206,494,18.02,20250102,1048,-44.37,20241111,222,162.61,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,120818,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,579,-3,5,-0.52,138551726,236332,38.92,582,599,570,756,408,582,586.26,0.51,0,-28111,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,724,-0.82,5.85,12,0.19,-706.00,99.00,1048,20241111,-44.75,222,20240902,160.81,995,-41.81,20250206,494,17.21,20250102,1048,-44.75,20241111,222,160.81,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,110745,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,2,2,0.34,93013681,157987,26.02,582,599,570,756,408,582,588.74,0.51,0,-30142,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,730,-0.83,5.90,12,0.13,-706.00,99.00,1048,20241111,-44.27,222,20240902,163.06,995,-41.31,20250206,494,18.22,20250102,1048,-44.27,20241111,222,163.06,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,100810,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,4,2,0.69,57770311,98272,16.18,582,599,570,756,408,582,587.86,0.51,0,-17779,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,733,-0.83,5.92,12,0.08,-706.00,99.00,1048,20241111,-44.08,222,20240902,163.96,995,-41.11,20250206,494,18.62,20250102,1048,-44.08,20241111,222,163.96,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250516,090820,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,573,-9,5,-1.55,3942689,6840,1.13,582,582,573,756,408,582,576.42,0.51,0,2032,604,593,577,566,550,598,571,625,174,500,0,1,1,125069626,717,-0.81,5.79,12,0.01,-706.00,99.00,1048,20241111,-45.32,222,20240902,158.11,995,-42.41,20250206,494,15.99,20250102,1048,-45.32,20241111,222,158.11,20240902,0.00,Y,219550,500,625 억,,640342,N,N,1527,N,00,N
20250515,160917,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,-10,5,-1.69,348433779,606663,205.17,581,588,561,769,415,592,574.34,0.46,0,59813,607,599,594,586,581,597,584,625,177,500,0,1,1,125069626,728,-0.82,5.88,12,0.49,-706.00,99.00,1048,20241111,-44.47,222,20240902,162.16,995,-41.51,20250206,494,17.81,20250102,1048,-44.47,20241111,222,162.16,20240902,0.00,Y,219550,500,625 억,,580529,N,N,1527,N,00,N
20250515,150928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-11,5,-1.86,344070377,599161,202.63,581,588,561,769,415,592,574.25,0.46,0,59997,607,599,594,586,581,597,584,625,177,500,0,1,1,125069626,727,-0.82,5.87,12,0.48,-706.00,99.00,1048,20241111,-44.56,222,20240902,161.71,995,-41.61,20250206,494,17.61,20250102,1048,-44.56,20241111,222,161.71,20240902,0.00,Y,219550,500,625 억,,580529,N,N,1919,N,00,N
20250515,140928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,-18,5,-3.04,286038952,498814,168.69,581,588,561,769,415,592,573.44,0.46,0,76494,607,599,594,586,581,597,584,625,177,500,0,1,1,125069626,718,-0.81,5.80,12,0.40,-706.00,99.00,1048,20241111,-45.23,222,20240902,158.56,995,-42.31,20250206,494,16.19,20250102,1048,-45.23,20241111,222,158.56,20240902,0.00,Y,219550,500,625 억,,580529,N,N,1919,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 160806 51 100.00 KOSDAQ 유통 N N N N N 585 3 2 0.52 209828951 358718 59.08 582 599 570 756 408 582 584.94 0.51 0 -17437 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 732 -0.83 5.91 12 0.29 -706.00 99.00 1048 20241111 -44.18 222 20240902 163.51 995 -41.21 20250206 494 18.42 20250102 1048 -44.18 20241111 222 163.51 20240902 0.00 Y 219550 500 625 억 640342 N N 2125 N 00 N
3 20250516 150822 51 100.00 KOSDAQ 유통 N N N N N 586 4 2 0.69 208148493 355859 58.61 582 599 570 756 408 582 584.92 0.51 0 -16680 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 733 -0.83 5.92 12 0.28 -706.00 99.00 1048 20241111 -44.08 222 20240902 163.96 995 -41.11 20250206 494 18.62 20250102 1048 -44.08 20241111 222 163.96 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
4 20250516 140816 51 100.00 KOSDAQ 유통 N N N N N 585 3 2 0.52 177149400 302828 49.87 582 599 570 756 408 582 584.98 0.51 0 -23028 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 732 -0.83 5.91 12 0.24 -706.00 99.00 1048 20241111 -44.18 222 20240902 163.51 995 -41.21 20250206 494 18.42 20250102 1048 -44.18 20241111 222 163.51 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
5 20250516 130813 51 100.00 KOSDAQ 유통 N N N N N 583 1 2 0.17 159928980 273294 45.01 582 599 570 756 408 582 585.19 0.51 0 -31457 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 729 -0.83 5.89 12 0.22 -706.00 99.00 1048 20241111 -44.37 222 20240902 162.61 995 -41.41 20250206 494 18.02 20250102 1048 -44.37 20241111 222 162.61 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
6 20250516 120818 51 100.00 KOSDAQ 유통 N N N N N 579 -3 5 -0.52 138551726 236332 38.92 582 599 570 756 408 582 586.26 0.51 0 -28111 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 724 -0.82 5.85 12 0.19 -706.00 99.00 1048 20241111 -44.75 222 20240902 160.81 995 -41.81 20250206 494 17.21 20250102 1048 -44.75 20241111 222 160.81 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
7 20250516 110745 51 100.00 KOSDAQ 유통 N N N N N 584 2 2 0.34 93013681 157987 26.02 582 599 570 756 408 582 588.74 0.51 0 -30142 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 730 -0.83 5.90 12 0.13 -706.00 99.00 1048 20241111 -44.27 222 20240902 163.06 995 -41.31 20250206 494 18.22 20250102 1048 -44.27 20241111 222 163.06 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
8 20250516 100810 51 100.00 KOSDAQ 유통 N N N N N 586 4 2 0.69 57770311 98272 16.18 582 599 570 756 408 582 587.86 0.51 0 -17779 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 733 -0.83 5.92 12 0.08 -706.00 99.00 1048 20241111 -44.08 222 20240902 163.96 995 -41.11 20250206 494 18.62 20250102 1048 -44.08 20241111 222 163.96 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
9 20250516 090820 51 100.00 KOSDAQ 유통 N N N N N 573 -9 5 -1.55 3942689 6840 1.13 582 582 573 756 408 582 576.42 0.51 0 2032 604 593 577 566 550 598 571 625 174 500 0 1 1 125069626 717 -0.81 5.79 12 0.01 -706.00 99.00 1048 20241111 -45.32 222 20240902 158.11 995 -42.41 20250206 494 15.99 20250102 1048 -45.32 20241111 222 158.11 20240902 0.00 Y 219550 500 625 억 640342 N N 1527 N 00 N
10 20250515 160917 51 100.00 KOSDAQ 유통 N N N N N 582 -10 5 -1.69 348433779 606663 205.17 581 588 561 769 415 592 574.34 0.46 0 59813 607 599 594 586 581 597 584 625 177 500 0 1 1 125069626 728 -0.82 5.88 12 0.49 -706.00 99.00 1048 20241111 -44.47 222 20240902 162.16 995 -41.51 20250206 494 17.81 20250102 1048 -44.47 20241111 222 162.16 20240902 0.00 Y 219550 500 625 억 580529 N N 1527 N 00 N
11 20250515 150928 51 100.00 KOSDAQ 유통 N N N N N 581 -11 5 -1.86 344070377 599161 202.63 581 588 561 769 415 592 574.25 0.46 0 59997 607 599 594 586 581 597 584 625 177 500 0 1 1 125069626 727 -0.82 5.87 12 0.48 -706.00 99.00 1048 20241111 -44.56 222 20240902 161.71 995 -41.61 20250206 494 17.61 20250102 1048 -44.56 20241111 222 161.71 20240902 0.00 Y 219550 500 625 억 580529 N N 1919 N 00 N
12 20250515 140928 51 100.00 KOSDAQ 유통 N N N N N 574 -18 5 -3.04 286038952 498814 168.69 581 588 561 769 415 592 573.44 0.46 0 76494 607 599 594 586 581 597 584 625 177 500 0 1 1 125069626 718 -0.81 5.80 12 0.40 -706.00 99.00 1048 20241111 -45.23 222 20240902 158.56 995 -42.31 20250206 494 16.19 20250102 1048 -45.23 20241111 222 158.56 20240902 0.00 Y 219550 500 625 억 580529 N N 1919 N 00 N