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
226950/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
20250516,160814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45450,-900,5,-1.94,17956448575,401598,93.97,44550,46450,43400,60200,32450,46350,44712.43,2.41,0,-39096,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8988,-20.49,47.00,12,2.03,-2218.00,967.00,64000,20250307,-28.98,8280,20240624,448.91,64000,-28.98,20250307,13380,239.69,20250117,64000,-28.98,20250307,8280,448.91,20240624,0.26,Y,226950,500,98 억,,476987,N,N,2011,N,00,N
20250516,150830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45550,-800,5,-1.73,17637248350,394580,92.33,44550,46450,43400,60200,32450,46350,44698.79,2.41,0,-38942,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,9008,-20.54,47.10,12,2.00,-2218.00,967.00,64000,20250307,-28.83,8280,20240624,450.12,64000,-28.83,20250307,13380,240.43,20250117,64000,-28.83,20250307,8280,450.12,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,140824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45800,-550,5,-1.19,16197282675,362956,84.93,44550,46450,43400,60200,32450,46350,44626.02,2.41,0,-39105,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,9057,-20.65,47.36,12,1.84,-2218.00,967.00,64000,20250307,-28.44,8280,20240624,453.14,64000,-28.44,20250307,13380,242.30,20250117,64000,-28.44,20250307,8280,453.14,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44600,-1750,5,-3.78,10519678825,238854,55.89,44550,45150,43400,60200,32450,46350,44042.29,2.41,0,-15338,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8820,-20.11,46.12,12,1.21,-2218.00,967.00,64000,20250307,-30.31,8280,20240624,438.65,64000,-30.31,20250307,13380,233.33,20250117,64000,-30.31,20250307,8280,438.65,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,120827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44000,-2350,5,-5.07,9461264050,214865,50.28,44550,45150,43400,60200,32450,46350,44033.52,2.41,0,-13287,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8701,-19.84,45.50,12,1.09,-2218.00,967.00,64000,20250307,-31.25,8280,20240624,431.40,64000,-31.25,20250307,13380,228.85,20250117,64000,-31.25,20250307,8280,431.40,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,110753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43950,-2400,5,-5.18,8469695200,192265,44.99,44550,45150,43400,60200,32450,46350,44052.18,2.41,0,-10088,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8691,-19.82,45.45,12,0.97,-2218.00,967.00,64000,20250307,-31.33,8280,20240624,430.80,64000,-31.33,20250307,13380,228.48,20250117,64000,-31.33,20250307,8280,430.80,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,100818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43700,-2650,5,-5.72,7089453600,160825,37.63,44550,45150,43400,60200,32450,46350,44081.77,2.41,0,-3900,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8642,-19.70,45.19,12,0.81,-2218.00,967.00,64000,20250307,-31.72,8280,20240624,427.78,64000,-31.72,20250307,13380,226.61,20250117,64000,-31.72,20250307,8280,427.78,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250516,090828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44750,-1600,5,-3.45,2002566400,44851,10.49,44550,45150,44050,60200,32450,46350,44649.28,2.41,0,4081,48750,47550,45750,44550,42750,48150,45150,99,13850,500,28730,50,1,19775322,8849,-20.18,46.28,12,0.23,-2218.00,967.00,64000,20250307,-30.08,8280,20240624,440.46,64000,-30.08,20250307,13380,234.45,20250117,64000,-30.08,20250307,8280,440.46,20240624,0.26,Y,226950,500,98 억,,476987,N,N,5618,N,00,N
20250515,160927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46350,2150,2,4.86,19691254525,427372,117.41,44050,46950,43950,57400,30950,44200,46075.20,2.26,0,35796,47333,45766,43483,41916,39633,46550,42700,99,13200,500,27400,50,1,19775322,9166,-20.90,47.93,12,2.16,-2218.00,967.00,64000,20250307,-27.58,8280,20240624,459.78,64000,-27.58,20250307,13380,246.41,20250117,64000,-27.58,20250307,8280,459.78,20240624,0.25,Y,226950,500,98 억,,447250,N,N,5618,N,00,N
20250515,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46550,2350,2,5.32,19133438275,415350,114.11,44050,46950,43950,57400,30950,44200,46065.82,2.26,0,37076,47333,45766,43483,41916,39633,46550,42700,99,13200,500,27400,50,1,19775322,9205,-20.99,48.14,12,2.10,-2218.00,967.00,64000,20250307,-27.27,8280,20240624,462.20,64000,-27.27,20250307,13380,247.91,20250117,64000,-27.27,20250307,8280,462.20,20240624,0.25,Y,226950,500,98 억,,447250,N,N,8638,N,00,N
20250515,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,46450,2250,2,5.09,16789164275,364930,100.26,44050,46950,43950,57400,30950,44200,46006.53,2.26,0,29001,47333,45766,43483,41916,39633,46550,42700,99,13200,500,27400,50,1,19775322,9186,-20.94,48.04,12,1.85,-2218.00,967.00,64000,20250307,-27.42,8280,20240624,460.99,64000,-27.42,20250307,13380,247.16,20250117,64000,-27.42,20250307,8280,460.99,20240624,0.25,Y,226950,500,98 억,,447250,N,N,8638,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 160814 57 100.00 KOSDAQ 일반서비스 N N N N N 45450 -900 5 -1.94 17956448575 401598 93.97 44550 46450 43400 60200 32450 46350 44712.43 2.41 0 -39096 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8988 -20.49 47.00 12 2.03 -2218.00 967.00 64000 20250307 -28.98 8280 20240624 448.91 64000 -28.98 20250307 13380 239.69 20250117 64000 -28.98 20250307 8280 448.91 20240624 0.26 Y 226950 500 98 억 476987 N N 2011 N 00 N
3 20250516 150830 57 100.00 KOSDAQ 일반서비스 N N N N N 45550 -800 5 -1.73 17637248350 394580 92.33 44550 46450 43400 60200 32450 46350 44698.79 2.41 0 -38942 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 9008 -20.54 47.10 12 2.00 -2218.00 967.00 64000 20250307 -28.83 8280 20240624 450.12 64000 -28.83 20250307 13380 240.43 20250117 64000 -28.83 20250307 8280 450.12 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
4 20250516 140824 57 100.00 KOSDAQ 일반서비스 N N N N N 45800 -550 5 -1.19 16197282675 362956 84.93 44550 46450 43400 60200 32450 46350 44626.02 2.41 0 -39105 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 9057 -20.65 47.36 12 1.84 -2218.00 967.00 64000 20250307 -28.44 8280 20240624 453.14 64000 -28.44 20250307 13380 242.30 20250117 64000 -28.44 20250307 8280 453.14 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
5 20250516 130821 57 100.00 KOSDAQ 일반서비스 N N N N N 44600 -1750 5 -3.78 10519678825 238854 55.89 44550 45150 43400 60200 32450 46350 44042.29 2.41 0 -15338 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8820 -20.11 46.12 12 1.21 -2218.00 967.00 64000 20250307 -30.31 8280 20240624 438.65 64000 -30.31 20250307 13380 233.33 20250117 64000 -30.31 20250307 8280 438.65 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
6 20250516 120827 57 100.00 KOSDAQ 일반서비스 N N N N N 44000 -2350 5 -5.07 9461264050 214865 50.28 44550 45150 43400 60200 32450 46350 44033.52 2.41 0 -13287 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8701 -19.84 45.50 12 1.09 -2218.00 967.00 64000 20250307 -31.25 8280 20240624 431.40 64000 -31.25 20250307 13380 228.85 20250117 64000 -31.25 20250307 8280 431.40 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
7 20250516 110753 57 100.00 KOSDAQ 일반서비스 N N N N N 43950 -2400 5 -5.18 8469695200 192265 44.99 44550 45150 43400 60200 32450 46350 44052.18 2.41 0 -10088 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8691 -19.82 45.45 12 0.97 -2218.00 967.00 64000 20250307 -31.33 8280 20240624 430.80 64000 -31.33 20250307 13380 228.48 20250117 64000 -31.33 20250307 8280 430.80 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
8 20250516 100818 57 100.00 KOSDAQ 일반서비스 N N N N N 43700 -2650 5 -5.72 7089453600 160825 37.63 44550 45150 43400 60200 32450 46350 44081.77 2.41 0 -3900 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8642 -19.70 45.19 12 0.81 -2218.00 967.00 64000 20250307 -31.72 8280 20240624 427.78 64000 -31.72 20250307 13380 226.61 20250117 64000 -31.72 20250307 8280 427.78 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
9 20250516 090828 57 100.00 KOSDAQ 일반서비스 N N N N N 44750 -1600 5 -3.45 2002566400 44851 10.49 44550 45150 44050 60200 32450 46350 44649.28 2.41 0 4081 48750 47550 45750 44550 42750 48150 45150 99 13850 500 28730 50 1 19775322 8849 -20.18 46.28 12 0.23 -2218.00 967.00 64000 20250307 -30.08 8280 20240624 440.46 64000 -30.08 20250307 13380 234.45 20250117 64000 -30.08 20250307 8280 440.46 20240624 0.26 Y 226950 500 98 억 476987 N N 5618 N 00 N
10 20250515 160927 57 100.00 KOSDAQ 일반서비스 N N N N N 46350 2150 2 4.86 19691254525 427372 117.41 44050 46950 43950 57400 30950 44200 46075.20 2.26 0 35796 47333 45766 43483 41916 39633 46550 42700 99 13200 500 27400 50 1 19775322 9166 -20.90 47.93 12 2.16 -2218.00 967.00 64000 20250307 -27.58 8280 20240624 459.78 64000 -27.58 20250307 13380 246.41 20250117 64000 -27.58 20250307 8280 459.78 20240624 0.25 Y 226950 500 98 억 447250 N N 5618 N 00 N
11 20250515 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 46550 2350 2 5.32 19133438275 415350 114.11 44050 46950 43950 57400 30950 44200 46065.82 2.26 0 37076 47333 45766 43483 41916 39633 46550 42700 99 13200 500 27400 50 1 19775322 9205 -20.99 48.14 12 2.10 -2218.00 967.00 64000 20250307 -27.27 8280 20240624 462.20 64000 -27.27 20250307 13380 247.91 20250117 64000 -27.27 20250307 8280 462.20 20240624 0.25 Y 226950 500 98 억 447250 N N 8638 N 00 N
12 20250515 140938 57 100.00 KOSDAQ 일반서비스 N N N N N 46450 2250 2 5.09 16789164275 364930 100.26 44050 46950 43950 57400 30950 44200 46006.53 2.26 0 29001 47333 45766 43483 41916 39633 46550 42700 99 13200 500 27400 50 1 19775322 9186 -20.94 48.04 12 1.85 -2218.00 967.00 64000 20250307 -27.42 8280 20240624 460.99 64000 -27.42 20250307 13380 247.16 20250117 64000 -27.42 20250307 8280 460.99 20240624 0.25 Y 226950 500 98 억 447250 N N 8638 N 00 N