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
223310/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,,유통,N,N,N,N, ,N,2500,-165,5,-6.19,342746996,137644,184.32,2665,2665,2300,3460,1870,2665,2490.10,0.00,0,14787,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,571,-5.01,2.70,12,0.60,-499.00,925.00,4665,20240523,-46.41,1764,20241122,41.72,4110,-39.17,20250116,2030,23.15,20250407,4665,-46.41,20240523,1764,41.72,20241122,0.00,Y,223310,100,22 억,,0,N,N,3475,N,00,N
20250516,150826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-170,5,-6.38,329318361,132273,177.13,2665,2665,2300,3460,1870,2665,2489.69,0.00,0,14989,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,570,-5.00,2.70,12,0.58,-499.00,925.00,4665,20240523,-46.52,1764,20241122,41.44,4110,-39.29,20250116,2030,22.91,20250407,4665,-46.52,20240523,1764,41.44,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,140820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,-155,5,-5.82,308349083,123898,165.91,2665,2665,2300,3460,1870,2665,2488.73,0.00,0,13715,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,573,-5.03,2.71,12,0.54,-499.00,925.00,4665,20240523,-46.20,1764,20241122,42.29,4110,-38.93,20250116,2030,23.65,20250407,4665,-46.20,20240523,1764,42.29,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,130817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-160,5,-6.00,287274678,115496,154.66,2665,2665,2300,3460,1870,2665,2487.31,0.00,0,11479,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,572,-5.02,2.71,12,0.51,-499.00,925.00,4665,20240523,-46.30,1764,20241122,42.01,4110,-39.05,20250116,2030,23.40,20250407,4665,-46.30,20240523,1764,42.01,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,120823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-160,5,-6.00,263933891,106153,142.15,2665,2665,2300,3460,1870,2665,2486.35,0.00,0,10718,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,572,-5.02,2.71,12,0.46,-499.00,925.00,4665,20240523,-46.30,1764,20241122,42.01,4110,-39.05,20250116,2030,23.40,20250407,4665,-46.30,20240523,1764,42.01,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,110749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-205,5,-7.69,199528986,80194,107.39,2665,2665,2300,3460,1870,2665,2488.08,0.00,0,2073,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,562,-4.93,2.66,12,0.35,-499.00,925.00,4665,20240523,-47.27,1764,20241122,39.46,4110,-40.15,20250116,2030,21.18,20250407,4665,-47.27,20240523,1764,39.46,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,100814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,-110,5,-4.13,59109465,22973,30.76,2665,2665,2530,3460,1870,2665,2573.00,0.00,0,1767,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,584,-5.12,2.76,12,0.10,-499.00,925.00,4665,20240523,-45.23,1764,20241122,44.84,4110,-37.83,20250116,2030,25.86,20250407,4665,-45.23,20240523,1764,44.84,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250516,090824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-30,5,-1.13,2973880,1130,1.51,2665,2665,2610,3460,1870,2665,2631.75,0.00,0,147,2831,2747,2686,2602,2541,2717,2572,23,795,100,1590,5,1,22839375,602,-5.28,2.85,12,0.00,-499.00,925.00,4665,20240523,-43.52,1764,20241122,49.38,4110,-35.89,20250116,2030,29.80,20250407,4665,-43.52,20240523,1764,49.38,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250515,160922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-55,5,-2.02,199256222,74676,107.73,2720,2770,2625,3535,1905,2720,2668.28,0.00,0,-628,2883,2801,2733,2651,2583,2767,2617,23,815,100,1630,5,1,22839375,609,-5.34,2.88,12,0.33,-499.00,925.00,4665,20240523,-42.87,1764,20241122,51.08,4110,-35.16,20250116,2030,31.28,20250407,4665,-42.87,20240523,1764,51.08,20241122,0.00,Y,223310,100,22 억,,0,N,N,3705,N,00,N
20250515,150933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-15,5,-0.55,186361167,69862,100.78,2720,2770,2625,3535,1905,2720,2667.56,0.00,0,4009,2883,2801,2733,2651,2583,2767,2617,23,815,100,1630,5,1,22839375,618,-5.42,2.92,12,0.31,-499.00,925.00,4665,20240523,-42.02,1764,20241122,53.34,4110,-34.18,20250116,2030,33.25,20250407,4665,-42.02,20240523,1764,53.34,20241122,0.00,Y,223310,100,22 억,,0,N,N,2471,N,00,N
20250515,140933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-25,5,-0.92,173667157,65156,94.00,2720,2770,2625,3535,1905,2720,2665.41,0.00,0,7364,2883,2801,2733,2651,2583,2767,2617,23,815,100,1630,5,1,22839375,616,-5.40,2.91,12,0.29,-499.00,925.00,4665,20240523,-42.23,1764,20241122,52.78,4110,-34.43,20250116,2030,32.76,20250407,4665,-42.23,20240523,1764,52.78,20241122,0.00,Y,223310,100,22 억,,0,N,N,2471,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 유통 N N N N N 2500 -165 5 -6.19 342746996 137644 184.32 2665 2665 2300 3460 1870 2665 2490.10 0.00 0 14787 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 571 -5.01 2.70 12 0.60 -499.00 925.00 4665 20240523 -46.41 1764 20241122 41.72 4110 -39.17 20250116 2030 23.15 20250407 4665 -46.41 20240523 1764 41.72 20241122 0.00 Y 223310 100 22 억 0 N N 3475 N 00 N
3 20250516 150826 57 100.00 KOSDAQ 유통 N N N N N 2495 -170 5 -6.38 329318361 132273 177.13 2665 2665 2300 3460 1870 2665 2489.69 0.00 0 14989 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 570 -5.00 2.70 12 0.58 -499.00 925.00 4665 20240523 -46.52 1764 20241122 41.44 4110 -39.29 20250116 2030 22.91 20250407 4665 -46.52 20240523 1764 41.44 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
4 20250516 140820 57 100.00 KOSDAQ 유통 N N N N N 2510 -155 5 -5.82 308349083 123898 165.91 2665 2665 2300 3460 1870 2665 2488.73 0.00 0 13715 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 573 -5.03 2.71 12 0.54 -499.00 925.00 4665 20240523 -46.20 1764 20241122 42.29 4110 -38.93 20250116 2030 23.65 20250407 4665 -46.20 20240523 1764 42.29 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
5 20250516 130817 57 100.00 KOSDAQ 유통 N N N N N 2505 -160 5 -6.00 287274678 115496 154.66 2665 2665 2300 3460 1870 2665 2487.31 0.00 0 11479 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 572 -5.02 2.71 12 0.51 -499.00 925.00 4665 20240523 -46.30 1764 20241122 42.01 4110 -39.05 20250116 2030 23.40 20250407 4665 -46.30 20240523 1764 42.01 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
6 20250516 120823 57 100.00 KOSDAQ 유통 N N N N N 2505 -160 5 -6.00 263933891 106153 142.15 2665 2665 2300 3460 1870 2665 2486.35 0.00 0 10718 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 572 -5.02 2.71 12 0.46 -499.00 925.00 4665 20240523 -46.30 1764 20241122 42.01 4110 -39.05 20250116 2030 23.40 20250407 4665 -46.30 20240523 1764 42.01 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
7 20250516 110749 57 100.00 KOSDAQ 유통 N N N N N 2460 -205 5 -7.69 199528986 80194 107.39 2665 2665 2300 3460 1870 2665 2488.08 0.00 0 2073 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 562 -4.93 2.66 12 0.35 -499.00 925.00 4665 20240523 -47.27 1764 20241122 39.46 4110 -40.15 20250116 2030 21.18 20250407 4665 -47.27 20240523 1764 39.46 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
8 20250516 100814 57 100.00 KOSDAQ 유통 N N N N N 2555 -110 5 -4.13 59109465 22973 30.76 2665 2665 2530 3460 1870 2665 2573.00 0.00 0 1767 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 584 -5.12 2.76 12 0.10 -499.00 925.00 4665 20240523 -45.23 1764 20241122 44.84 4110 -37.83 20250116 2030 25.86 20250407 4665 -45.23 20240523 1764 44.84 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
9 20250516 090824 57 100.00 KOSDAQ 유통 N N N N N 2635 -30 5 -1.13 2973880 1130 1.51 2665 2665 2610 3460 1870 2665 2631.75 0.00 0 147 2831 2747 2686 2602 2541 2717 2572 23 795 100 1590 5 1 22839375 602 -5.28 2.85 12 0.00 -499.00 925.00 4665 20240523 -43.52 1764 20241122 49.38 4110 -35.89 20250116 2030 29.80 20250407 4665 -43.52 20240523 1764 49.38 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
10 20250515 160922 57 100.00 KOSDAQ 유통 N N N N N 2665 -55 5 -2.02 199256222 74676 107.73 2720 2770 2625 3535 1905 2720 2668.28 0.00 0 -628 2883 2801 2733 2651 2583 2767 2617 23 815 100 1630 5 1 22839375 609 -5.34 2.88 12 0.33 -499.00 925.00 4665 20240523 -42.87 1764 20241122 51.08 4110 -35.16 20250116 2030 31.28 20250407 4665 -42.87 20240523 1764 51.08 20241122 0.00 Y 223310 100 22 억 0 N N 3705 N 00 N
11 20250515 150933 57 100.00 KOSDAQ 유통 N N N N N 2705 -15 5 -0.55 186361167 69862 100.78 2720 2770 2625 3535 1905 2720 2667.56 0.00 0 4009 2883 2801 2733 2651 2583 2767 2617 23 815 100 1630 5 1 22839375 618 -5.42 2.92 12 0.31 -499.00 925.00 4665 20240523 -42.02 1764 20241122 53.34 4110 -34.18 20250116 2030 33.25 20250407 4665 -42.02 20240523 1764 53.34 20241122 0.00 Y 223310 100 22 억 0 N N 2471 N 00 N
12 20250515 140933 57 100.00 KOSDAQ 유통 N N N N N 2695 -25 5 -0.92 173667157 65156 94.00 2720 2770 2625 3535 1905 2720 2665.41 0.00 0 7364 2883 2801 2733 2651 2583 2767 2617 23 815 100 1630 5 1 22839375 616 -5.40 2.91 12 0.29 -499.00 925.00 4665 20240523 -42.23 1764 20241122 52.78 4110 -34.43 20250116 2030 32.76 20250407 4665 -42.23 20240523 1764 52.78 20241122 0.00 Y 223310 100 22 억 0 N N 2471 N 00 N