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
222420/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
20250516,160809,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,866,-12,5,-1.37,64417309,74023,275.70,874,897,856,1141,615,878,870.23,2.61,0,-14837,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,394,-15.46,1.14,12,0.16,-56.00,760.00,1198,20250305,-27.71,549,20241210,57.74,1198,-27.71,20250305,615,40.81,20250103,1198,-27.71,20250305,549,57.74,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,150824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,873,-5,5,-0.57,62547440,71866,267.67,874,897,856,1141,615,878,870.33,2.61,0,-14568,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,397,-15.59,1.15,12,0.16,-56.00,760.00,1198,20250305,-27.13,549,20241210,59.02,1198,-27.13,20250305,615,41.95,20250103,1198,-27.13,20250305,549,59.02,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,140819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,873,-5,5,-0.57,59876811,68801,256.25,874,897,856,1141,615,878,870.29,2.61,0,-12241,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,397,-15.59,1.15,12,0.15,-56.00,760.00,1198,20250305,-27.13,549,20241210,59.02,1198,-27.13,20250305,615,41.95,20250103,1198,-27.13,20250305,549,59.02,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,130816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,871,-7,5,-0.80,58997654,67794,252.50,874,897,856,1141,615,878,870.25,2.61,0,-11269,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,396,-15.55,1.15,12,0.15,-56.00,760.00,1198,20250305,-27.30,549,20241210,58.65,1198,-27.30,20250305,615,41.63,20250103,1198,-27.30,20250305,549,58.65,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,120821,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,866,-12,5,-1.37,54460467,62568,233.04,874,897,856,1141,615,878,870.42,2.61,0,-8265,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,394,-15.46,1.14,12,0.14,-56.00,760.00,1198,20250305,-27.71,549,20241210,57.74,1198,-27.71,20250305,615,40.81,20250103,1198,-27.71,20250305,549,57.74,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,110747,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,870,-8,5,-0.91,48596621,55810,207.87,874,897,856,1141,615,878,870.75,2.61,0,-7603,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,396,-15.54,1.14,12,0.12,-56.00,760.00,1198,20250305,-27.38,549,20241210,58.47,1198,-27.38,20250305,615,41.46,20250103,1198,-27.38,20250305,549,58.47,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,100813,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,869,-9,5,-1.03,39890609,45819,170.65,874,897,856,1141,615,878,870.61,2.61,0,-4560,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,395,-15.52,1.14,12,0.10,-56.00,760.00,1198,20250305,-27.46,549,20241210,58.29,1198,-27.46,20250305,615,41.30,20250103,1198,-27.46,20250305,549,58.29,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250516,090823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,892,14,2,1.59,5099864,5820,21.68,874,897,874,1141,615,878,876.27,2.61,0,-172,894,885,881,872,868,884,871,45,263,100,540,1,1,45460231,406,-15.93,1.17,12,0.01,-56.00,760.00,1198,20250305,-25.54,549,20241210,62.48,1198,-25.54,20250305,615,45.04,20250103,1198,-25.54,20250305,549,62.48,20241210,0.55,Y,222420,100,45 억,,1187616,N,N,0,N,00,N
20250515,160920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,878,-11,5,-1.24,21894181,24878,85.56,889,890,877,1155,623,889,880.06,2.63,0,-6263,907,898,892,883,877,895,880,45,266,100,550,1,1,45460231,399,-15.68,1.16,12,0.05,-56.00,760.00,1198,20250305,-26.71,549,20241210,59.93,1198,-26.71,20250305,615,42.76,20250103,1198,-26.71,20250305,549,59.93,20241210,0.55,Y,222420,100,45 억,,1193879,N,N,0,N,00,N
20250515,150931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,879,-10,5,-1.12,19713767,22395,77.02,889,890,877,1155,623,889,880.28,2.63,0,-5452,907,898,892,883,877,895,880,45,266,100,550,1,1,45460231,400,-15.70,1.16,12,0.05,-56.00,760.00,1198,20250305,-26.63,549,20241210,60.11,1198,-26.63,20250305,615,42.93,20250103,1198,-26.63,20250305,549,60.11,20241210,0.55,Y,222420,100,45 억,,1193879,N,N,0,N,00,N
20250515,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,878,-11,5,-1.24,13491270,15312,52.66,889,890,877,1155,623,889,881.09,2.63,0,-4802,907,898,892,883,877,895,880,45,266,100,550,1,1,45460231,399,-15.68,1.16,12,0.03,-56.00,760.00,1198,20250305,-26.71,549,20241210,59.93,1198,-26.71,20250305,615,42.76,20250103,1198,-26.71,20250305,549,59.93,20241210,0.55,Y,222420,100,45 억,,1193879,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 160809 57 100.00 KOSDAQ 비금속 N N N N N 866 -12 5 -1.37 64417309 74023 275.70 874 897 856 1141 615 878 870.23 2.61 0 -14837 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 394 -15.46 1.14 12 0.16 -56.00 760.00 1198 20250305 -27.71 549 20241210 57.74 1198 -27.71 20250305 615 40.81 20250103 1198 -27.71 20250305 549 57.74 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
3 20250516 150824 57 100.00 KOSDAQ 비금속 N N N N N 873 -5 5 -0.57 62547440 71866 267.67 874 897 856 1141 615 878 870.33 2.61 0 -14568 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 397 -15.59 1.15 12 0.16 -56.00 760.00 1198 20250305 -27.13 549 20241210 59.02 1198 -27.13 20250305 615 41.95 20250103 1198 -27.13 20250305 549 59.02 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
4 20250516 140819 57 100.00 KOSDAQ 비금속 N N N N N 873 -5 5 -0.57 59876811 68801 256.25 874 897 856 1141 615 878 870.29 2.61 0 -12241 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 397 -15.59 1.15 12 0.15 -56.00 760.00 1198 20250305 -27.13 549 20241210 59.02 1198 -27.13 20250305 615 41.95 20250103 1198 -27.13 20250305 549 59.02 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
5 20250516 130816 57 100.00 KOSDAQ 비금속 N N N N N 871 -7 5 -0.80 58997654 67794 252.50 874 897 856 1141 615 878 870.25 2.61 0 -11269 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 396 -15.55 1.15 12 0.15 -56.00 760.00 1198 20250305 -27.30 549 20241210 58.65 1198 -27.30 20250305 615 41.63 20250103 1198 -27.30 20250305 549 58.65 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
6 20250516 120821 57 100.00 KOSDAQ 비금속 N N N N N 866 -12 5 -1.37 54460467 62568 233.04 874 897 856 1141 615 878 870.42 2.61 0 -8265 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 394 -15.46 1.14 12 0.14 -56.00 760.00 1198 20250305 -27.71 549 20241210 57.74 1198 -27.71 20250305 615 40.81 20250103 1198 -27.71 20250305 549 57.74 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
7 20250516 110747 57 100.00 KOSDAQ 비금속 N N N N N 870 -8 5 -0.91 48596621 55810 207.87 874 897 856 1141 615 878 870.75 2.61 0 -7603 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 396 -15.54 1.14 12 0.12 -56.00 760.00 1198 20250305 -27.38 549 20241210 58.47 1198 -27.38 20250305 615 41.46 20250103 1198 -27.38 20250305 549 58.47 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
8 20250516 100813 57 100.00 KOSDAQ 비금속 N N N N N 869 -9 5 -1.03 39890609 45819 170.65 874 897 856 1141 615 878 870.61 2.61 0 -4560 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 395 -15.52 1.14 12 0.10 -56.00 760.00 1198 20250305 -27.46 549 20241210 58.29 1198 -27.46 20250305 615 41.30 20250103 1198 -27.46 20250305 549 58.29 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
9 20250516 090823 57 100.00 KOSDAQ 비금속 N N N N N 892 14 2 1.59 5099864 5820 21.68 874 897 874 1141 615 878 876.27 2.61 0 -172 894 885 881 872 868 884 871 45 263 100 540 1 1 45460231 406 -15.93 1.17 12 0.01 -56.00 760.00 1198 20250305 -25.54 549 20241210 62.48 1198 -25.54 20250305 615 45.04 20250103 1198 -25.54 20250305 549 62.48 20241210 0.55 Y 222420 100 45 억 1187616 N N 0 N 00 N
10 20250515 160920 57 100.00 KOSDAQ 비금속 N N N N N 878 -11 5 -1.24 21894181 24878 85.56 889 890 877 1155 623 889 880.06 2.63 0 -6263 907 898 892 883 877 895 880 45 266 100 550 1 1 45460231 399 -15.68 1.16 12 0.05 -56.00 760.00 1198 20250305 -26.71 549 20241210 59.93 1198 -26.71 20250305 615 42.76 20250103 1198 -26.71 20250305 549 59.93 20241210 0.55 Y 222420 100 45 억 1193879 N N 0 N 00 N
11 20250515 150931 57 100.00 KOSDAQ 비금속 N N N N N 879 -10 5 -1.12 19713767 22395 77.02 889 890 877 1155 623 889 880.28 2.63 0 -5452 907 898 892 883 877 895 880 45 266 100 550 1 1 45460231 400 -15.70 1.16 12 0.05 -56.00 760.00 1198 20250305 -26.63 549 20241210 60.11 1198 -26.63 20250305 615 42.93 20250103 1198 -26.63 20250305 549 60.11 20241210 0.55 Y 222420 100 45 억 1193879 N N 0 N 00 N
12 20250515 140932 57 100.00 KOSDAQ 비금속 N N N N N 878 -11 5 -1.24 13491270 15312 52.66 889 890 877 1155 623 889 881.09 2.63 0 -4802 907 898 892 883 877 895 880 45 266 100 550 1 1 45460231 399 -15.68 1.16 12 0.03 -56.00 760.00 1198 20250305 -26.71 549 20241210 59.93 1198 -26.71 20250305 615 42.76 20250103 1198 -26.71 20250305 549 59.93 20241210 0.55 Y 222420 100 45 억 1193879 N N 0 N 00 N