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
223250/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
20250516,160810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-100,5,-3.27,325102278,108891,192.27,3060,3075,2950,3970,2140,3055,2985.58,52.44,0,-17887,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,703,13.31,1.03,12,0.46,222.00,2856.00,5390,20241022,-45.18,2435,20250409,21.36,3230,-8.51,20250509,2435,21.36,20250409,5390,-45.18,20241022,2435,21.36,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,972,N,00,N
20250516,150826,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,-100,5,-3.27,295323118,98809,174.47,3060,3075,2950,3970,2140,3055,2988.83,52.44,0,-17058,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,703,13.31,1.03,12,0.42,222.00,2856.00,5390,20241022,-45.18,2435,20250409,21.36,3230,-8.51,20250509,2435,21.36,20250409,5390,-45.18,20241022,2435,21.36,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,-85,5,-2.78,245657950,82024,144.83,3060,3075,2960,3970,2140,3055,2994.95,52.44,0,-8725,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,707,13.38,1.04,12,0.34,222.00,2856.00,5390,20241022,-44.90,2435,20250409,21.97,3230,-8.05,20250509,2435,21.97,20250409,5390,-44.90,20241022,2435,21.97,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,130817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,-70,5,-2.29,221305395,73812,130.33,3060,3075,2965,3970,2140,3055,2998.23,52.44,0,-7648,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,710,13.45,1.05,12,0.31,222.00,2856.00,5390,20241022,-44.62,2435,20250409,22.59,3230,-7.59,20250509,2435,22.59,20250409,5390,-44.62,20241022,2435,22.59,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,120822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,-70,5,-2.29,179977485,59906,105.78,3060,3075,2970,3970,2140,3055,3004.33,52.44,0,-6195,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,710,13.45,1.05,12,0.25,222.00,2856.00,5390,20241022,-44.62,2435,20250409,22.59,3230,-7.59,20250509,2435,22.59,20250409,5390,-44.62,20241022,2435,22.59,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,110749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-45,5,-1.47,120277405,39880,70.42,3060,3075,2990,3970,2140,3055,3015.98,52.44,0,-4296,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,716,13.56,1.05,12,0.17,222.00,2856.00,5390,20241022,-44.16,2435,20250409,23.61,3230,-6.81,20250509,2435,23.61,20250409,5390,-44.16,20241022,2435,23.61,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,100814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,-30,5,-0.98,51272330,16918,29.87,3060,3075,3000,3970,2140,3055,3030.64,52.44,0,-4339,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,720,13.63,1.06,12,0.07,222.00,2856.00,5390,20241022,-43.88,2435,20250409,24.23,3230,-6.35,20250509,2435,24.23,20250409,5390,-43.88,20241022,2435,24.23,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250516,090824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3035,-20,5,-0.65,8604415,2827,4.99,3060,3075,3025,3970,2140,3055,3043.66,52.44,0,-1693,3088,3071,3048,3031,3008,3080,3040,119,915,500,2130,5,1,23799324,722,13.67,1.06,12,0.01,222.00,2856.00,5390,20241022,-43.69,2435,20250409,24.64,3230,-6.04,20250509,2435,24.64,20250409,5390,-43.69,20241022,2435,24.64,20250409,2.07,Y,223250,500,118 억,,12481067,N,N,684,N,00,N
20250515,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,5,2,0.16,169536096,55727,61.81,3050,3065,3025,3965,2135,3050,3042.17,52.44,0,1421,3130,3090,3020,2980,2910,3110,3000,119,915,500,2130,5,1,23799324,727,13.76,1.07,12,0.23,222.00,2856.00,5390,20241022,-43.32,2435,20250409,25.46,3230,-5.42,20250509,2435,25.46,20250409,5390,-43.32,20241022,2435,25.46,20250409,2.09,Y,223250,500,118 억,,12479516,N,N,684,N,00,N
20250515,150932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,-10,5,-0.33,157246281,51696,57.34,3050,3065,3025,3965,2135,3050,3041.75,52.44,0,888,3130,3090,3020,2980,2910,3110,3000,119,915,500,2130,5,1,23799324,723,13.69,1.06,12,0.22,222.00,2856.00,5390,20241022,-43.60,2435,20250409,24.85,3230,-5.88,20250509,2435,24.85,20250409,5390,-43.60,20241022,2435,24.85,20250409,2.09,Y,223250,500,118 억,,12479516,N,N,193,N,00,N
20250515,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,5,2,0.16,135302941,44480,49.34,3050,3065,3025,3965,2135,3050,3041.88,52.44,0,-2011,3130,3090,3020,2980,2910,3110,3000,119,915,500,2130,5,1,23799324,727,13.76,1.07,12,0.19,222.00,2856.00,5390,20241022,-43.32,2435,20250409,25.46,3230,-5.42,20250509,2435,25.46,20250409,5390,-43.32,20241022,2435,25.46,20250409,2.09,Y,223250,500,118 억,,12479516,N,N,193,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 160810 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 -100 5 -3.27 325102278 108891 192.27 3060 3075 2950 3970 2140 3055 2985.58 52.44 0 -17887 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 703 13.31 1.03 12 0.46 222.00 2856.00 5390 20241022 -45.18 2435 20250409 21.36 3230 -8.51 20250509 2435 21.36 20250409 5390 -45.18 20241022 2435 21.36 20250409 2.07 Y 223250 500 118 억 12481067 N N 972 N 00 N
3 20250516 150826 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 -100 5 -3.27 295323118 98809 174.47 3060 3075 2950 3970 2140 3055 2988.83 52.44 0 -17058 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 703 13.31 1.03 12 0.42 222.00 2856.00 5390 20241022 -45.18 2435 20250409 21.36 3230 -8.51 20250509 2435 21.36 20250409 5390 -45.18 20241022 2435 21.36 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
4 20250516 140820 57 100.00 KOSDAQ 일반서비스 N N N N N 2970 -85 5 -2.78 245657950 82024 144.83 3060 3075 2960 3970 2140 3055 2994.95 52.44 0 -8725 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 707 13.38 1.04 12 0.34 222.00 2856.00 5390 20241022 -44.90 2435 20250409 21.97 3230 -8.05 20250509 2435 21.97 20250409 5390 -44.90 20241022 2435 21.97 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
5 20250516 130817 57 100.00 KOSDAQ 일반서비스 N N N N N 2985 -70 5 -2.29 221305395 73812 130.33 3060 3075 2965 3970 2140 3055 2998.23 52.44 0 -7648 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 710 13.45 1.05 12 0.31 222.00 2856.00 5390 20241022 -44.62 2435 20250409 22.59 3230 -7.59 20250509 2435 22.59 20250409 5390 -44.62 20241022 2435 22.59 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
6 20250516 120822 57 100.00 KOSDAQ 일반서비스 N N N N N 2985 -70 5 -2.29 179977485 59906 105.78 3060 3075 2970 3970 2140 3055 3004.33 52.44 0 -6195 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 710 13.45 1.05 12 0.25 222.00 2856.00 5390 20241022 -44.62 2435 20250409 22.59 3230 -7.59 20250509 2435 22.59 20250409 5390 -44.62 20241022 2435 22.59 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
7 20250516 110749 57 100.00 KOSDAQ 일반서비스 N N N N N 3010 -45 5 -1.47 120277405 39880 70.42 3060 3075 2990 3970 2140 3055 3015.98 52.44 0 -4296 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 716 13.56 1.05 12 0.17 222.00 2856.00 5390 20241022 -44.16 2435 20250409 23.61 3230 -6.81 20250509 2435 23.61 20250409 5390 -44.16 20241022 2435 23.61 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
8 20250516 100814 57 100.00 KOSDAQ 일반서비스 N N N N N 3025 -30 5 -0.98 51272330 16918 29.87 3060 3075 3000 3970 2140 3055 3030.64 52.44 0 -4339 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 720 13.63 1.06 12 0.07 222.00 2856.00 5390 20241022 -43.88 2435 20250409 24.23 3230 -6.35 20250509 2435 24.23 20250409 5390 -43.88 20241022 2435 24.23 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
9 20250516 090824 57 100.00 KOSDAQ 일반서비스 N N N N N 3035 -20 5 -0.65 8604415 2827 4.99 3060 3075 3025 3970 2140 3055 3043.66 52.44 0 -1693 3088 3071 3048 3031 3008 3080 3040 119 915 500 2130 5 1 23799324 722 13.67 1.06 12 0.01 222.00 2856.00 5390 20241022 -43.69 2435 20250409 24.64 3230 -6.04 20250509 2435 24.64 20250409 5390 -43.69 20241022 2435 24.64 20250409 2.07 Y 223250 500 118 억 12481067 N N 684 N 00 N
10 20250515 160922 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 5 2 0.16 169536096 55727 61.81 3050 3065 3025 3965 2135 3050 3042.17 52.44 0 1421 3130 3090 3020 2980 2910 3110 3000 119 915 500 2130 5 1 23799324 727 13.76 1.07 12 0.23 222.00 2856.00 5390 20241022 -43.32 2435 20250409 25.46 3230 -5.42 20250509 2435 25.46 20250409 5390 -43.32 20241022 2435 25.46 20250409 2.09 Y 223250 500 118 억 12479516 N N 684 N 00 N
11 20250515 150932 57 100.00 KOSDAQ 일반서비스 N N N N N 3040 -10 5 -0.33 157246281 51696 57.34 3050 3065 3025 3965 2135 3050 3041.75 52.44 0 888 3130 3090 3020 2980 2910 3110 3000 119 915 500 2130 5 1 23799324 723 13.69 1.06 12 0.22 222.00 2856.00 5390 20241022 -43.60 2435 20250409 24.85 3230 -5.88 20250509 2435 24.85 20250409 5390 -43.60 20241022 2435 24.85 20250409 2.09 Y 223250 500 118 억 12479516 N N 193 N 00 N
12 20250515 140933 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 5 2 0.16 135302941 44480 49.34 3050 3065 3025 3965 2135 3050 3041.88 52.44 0 -2011 3130 3090 3020 2980 2910 3110 3000 119 915 500 2130 5 1 23799324 727 13.76 1.07 12 0.19 222.00 2856.00 5390 20241022 -43.32 2435 20250409 25.46 3230 -5.42 20250509 2435 25.46 20250409 5390 -43.32 20241022 2435 25.46 20250409 2.09 Y 223250 500 118 억 12479516 N N 193 N 00 N