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
228760/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
20250516,160816,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13540,-590,5,-4.18,1553819805,113584,171.24,14130,14130,13540,18360,9900,14130,13679.95,1.28,0,-24664,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3301,-32.24,2.56,12,0.47,-420.00,5285.00,26000,20240614,-47.92,12010,20241202,12.74,22650,-40.22,20250106,13300,1.80,20250409,26000,-47.92,20240614,12010,12.74,20241202,1.49,Y,228760,500,121 억,,312607,N,N,11159,N,00,N
20250516,150832,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13650,-480,5,-3.40,1429804525,104442,157.45,14130,14130,13550,18360,9900,14130,13689.94,1.28,0,-26119,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3327,-32.50,2.58,12,0.43,-420.00,5285.00,26000,20240614,-47.50,12010,20241202,13.66,22650,-39.74,20250106,13300,2.63,20250409,26000,-47.50,20240614,12010,13.66,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,140826,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13610,-520,5,-3.68,1265720905,92386,139.28,14130,14130,13590,18360,9900,14130,13700.35,1.28,0,-22611,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3318,-32.40,2.58,12,0.38,-420.00,5285.00,26000,20240614,-47.65,12010,20241202,13.32,22650,-39.91,20250106,13300,2.33,20250409,26000,-47.65,20240614,12010,13.32,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,130823,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13720,-410,5,-2.90,1120523085,81734,123.22,14130,14130,13600,18360,9900,14130,13709.39,1.28,0,-22232,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3344,-32.67,2.60,12,0.34,-420.00,5285.00,26000,20240614,-47.23,12010,20241202,14.24,22650,-39.43,20250106,13300,3.16,20250409,26000,-47.23,20240614,12010,14.24,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,120829,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13600,-530,5,-3.75,989733455,72138,108.75,14130,14130,13600,18360,9900,14130,13720.00,1.28,0,-20769,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3315,-32.38,2.57,12,0.30,-420.00,5285.00,26000,20240614,-47.69,12010,20241202,13.24,22650,-39.96,20250106,13300,2.26,20250409,26000,-47.69,20240614,12010,13.24,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,110755,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13680,-450,5,-3.18,736987765,53603,80.81,14130,14130,13610,18360,9900,14130,13749.00,1.28,0,-18837,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3335,-32.57,2.59,12,0.22,-420.00,5285.00,26000,20240614,-47.38,12010,20241202,13.91,22650,-39.60,20250106,13300,2.86,20250409,26000,-47.38,20240614,12010,13.91,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,100820,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13680,-450,5,-3.18,487399205,35317,53.24,14130,14130,13660,18360,9900,14130,13800.70,1.28,0,-13486,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3335,-32.57,2.59,12,0.14,-420.00,5285.00,26000,20240614,-47.38,12010,20241202,13.91,22650,-39.60,20250106,13300,2.86,20250409,26000,-47.38,20240614,12010,13.91,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250516,090830,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,13880,-250,5,-1.77,67760480,4847,7.31,14130,14130,13880,18360,9900,14130,13979.88,1.28,0,-3268,14416,14272,14176,14032,13936,14225,13985,122,4230,500,10450,10,1,24376642,3383,-33.05,2.63,12,0.02,-420.00,5285.00,26000,20240614,-46.62,12010,20241202,15.57,22650,-38.72,20250106,13300,4.36,20250409,26000,-46.62,20240614,12010,15.57,20241202,1.49,Y,228760,500,121 억,,312607,N,N,4259,N,00,N
20250515,160929,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14130,-90,5,-0.63,939610625,66332,72.32,14220,14320,14080,18480,9960,14220,14165.27,1.23,0,13203,14746,14482,14286,14022,13826,14385,13925,122,4260,500,10520,10,1,24376642,3444,-33.64,2.67,12,0.27,-420.00,5285.00,26000,20240614,-45.65,12010,20241202,17.65,22650,-37.62,20250106,13300,6.24,20250409,26000,-45.65,20240614,12010,17.65,20241202,1.47,Y,228760,500,121 억,,299284,N,N,4259,N,00,N
20250515,150940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14130,-90,5,-0.63,877690500,61951,67.54,14220,14320,14080,18480,9960,14220,14167.50,1.23,0,14153,14746,14482,14286,14022,13826,14385,13925,122,4260,500,10520,10,1,24376642,3444,-33.64,2.67,12,0.25,-420.00,5285.00,26000,20240614,-45.65,12010,20241202,17.65,22650,-37.62,20250106,13300,6.24,20250409,26000,-45.65,20240614,12010,17.65,20241202,1.47,Y,228760,500,121 억,,299284,N,N,3339,N,00,N
20250515,140940,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14220,0,3,0.00,795565200,56140,61.21,14220,14320,14080,18480,9960,14220,14171.09,1.23,0,15888,14746,14482,14286,14022,13826,14385,13925,122,4260,500,10520,10,1,24376642,3466,-33.86,2.69,12,0.23,-420.00,5285.00,26000,20240614,-45.31,12010,20241202,18.40,22650,-37.22,20250106,13300,6.92,20250409,26000,-45.31,20240614,12010,18.40,20241202,1.47,Y,228760,500,121 억,,299284,N,N,3339,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 160816 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13540 -590 5 -4.18 1553819805 113584 171.24 14130 14130 13540 18360 9900 14130 13679.95 1.28 0 -24664 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3301 -32.24 2.56 12 0.47 -420.00 5285.00 26000 20240614 -47.92 12010 20241202 12.74 22650 -40.22 20250106 13300 1.80 20250409 26000 -47.92 20240614 12010 12.74 20241202 1.49 Y 228760 500 121 억 312607 N N 11159 N 00 N
3 20250516 150832 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13650 -480 5 -3.40 1429804525 104442 157.45 14130 14130 13550 18360 9900 14130 13689.94 1.28 0 -26119 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3327 -32.50 2.58 12 0.43 -420.00 5285.00 26000 20240614 -47.50 12010 20241202 13.66 22650 -39.74 20250106 13300 2.63 20250409 26000 -47.50 20240614 12010 13.66 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
4 20250516 140826 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13610 -520 5 -3.68 1265720905 92386 139.28 14130 14130 13590 18360 9900 14130 13700.35 1.28 0 -22611 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3318 -32.40 2.58 12 0.38 -420.00 5285.00 26000 20240614 -47.65 12010 20241202 13.32 22650 -39.91 20250106 13300 2.33 20250409 26000 -47.65 20240614 12010 13.32 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
5 20250516 130823 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13720 -410 5 -2.90 1120523085 81734 123.22 14130 14130 13600 18360 9900 14130 13709.39 1.28 0 -22232 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3344 -32.67 2.60 12 0.34 -420.00 5285.00 26000 20240614 -47.23 12010 20241202 14.24 22650 -39.43 20250106 13300 3.16 20250409 26000 -47.23 20240614 12010 14.24 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
6 20250516 120829 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13600 -530 5 -3.75 989733455 72138 108.75 14130 14130 13600 18360 9900 14130 13720.00 1.28 0 -20769 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3315 -32.38 2.57 12 0.30 -420.00 5285.00 26000 20240614 -47.69 12010 20241202 13.24 22650 -39.96 20250106 13300 2.26 20250409 26000 -47.69 20240614 12010 13.24 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
7 20250516 110755 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13680 -450 5 -3.18 736987765 53603 80.81 14130 14130 13610 18360 9900 14130 13749.00 1.28 0 -18837 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3335 -32.57 2.59 12 0.22 -420.00 5285.00 26000 20240614 -47.38 12010 20241202 13.91 22650 -39.60 20250106 13300 2.86 20250409 26000 -47.38 20240614 12010 13.91 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
8 20250516 100820 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13680 -450 5 -3.18 487399205 35317 53.24 14130 14130 13660 18360 9900 14130 13800.70 1.28 0 -13486 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3335 -32.57 2.59 12 0.14 -420.00 5285.00 26000 20240614 -47.38 12010 20241202 13.91 22650 -39.60 20250106 13300 2.86 20250409 26000 -47.38 20240614 12010 13.91 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
9 20250516 090830 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 13880 -250 5 -1.77 67760480 4847 7.31 14130 14130 13880 18360 9900 14130 13979.88 1.28 0 -3268 14416 14272 14176 14032 13936 14225 13985 122 4230 500 10450 10 1 24376642 3383 -33.05 2.63 12 0.02 -420.00 5285.00 26000 20240614 -46.62 12010 20241202 15.57 22650 -38.72 20250106 13300 4.36 20250409 26000 -46.62 20240614 12010 15.57 20241202 1.49 Y 228760 500 121 억 312607 N N 4259 N 00 N
10 20250515 160929 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14130 -90 5 -0.63 939610625 66332 72.32 14220 14320 14080 18480 9960 14220 14165.27 1.23 0 13203 14746 14482 14286 14022 13826 14385 13925 122 4260 500 10520 10 1 24376642 3444 -33.64 2.67 12 0.27 -420.00 5285.00 26000 20240614 -45.65 12010 20241202 17.65 22650 -37.62 20250106 13300 6.24 20250409 26000 -45.65 20240614 12010 17.65 20241202 1.47 Y 228760 500 121 억 299284 N N 4259 N 00 N
11 20250515 150940 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14130 -90 5 -0.63 877690500 61951 67.54 14220 14320 14080 18480 9960 14220 14167.50 1.23 0 14153 14746 14482 14286 14022 13826 14385 13925 122 4260 500 10520 10 1 24376642 3444 -33.64 2.67 12 0.25 -420.00 5285.00 26000 20240614 -45.65 12010 20241202 17.65 22650 -37.62 20250106 13300 6.24 20250409 26000 -45.65 20240614 12010 17.65 20241202 1.47 Y 228760 500 121 억 299284 N N 3339 N 00 N
12 20250515 140940 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14220 0 3 0.00 795565200 56140 61.21 14220 14320 14080 18480 9960 14220 14171.09 1.23 0 15888 14746 14482 14286 14022 13826 14385 13925 122 4260 500 10520 10 1 24376642 3466 -33.86 2.69 12 0.23 -420.00 5285.00 26000 20240614 -45.31 12010 20241202 18.40 22650 -37.22 20250106 13300 6.92 20250409 26000 -45.31 20240614 12010 18.40 20241202 1.47 Y 228760 500 121 억 299284 N N 3339 N 00 N