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
235980/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
20250516,160821,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3525,-160,5,-4.34,706932361,201399,21.00,3640,3715,3395,4790,2580,3685,3510.08,5.83,0,3390,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1208,-5.90,2.09,12,0.59,-597.00,1685.00,9910,20240604,-64.43,2750,20250409,28.18,4975,-29.15,20250109,2750,28.18,20250409,9910,-64.43,20240604,2750,28.18,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,6009,N,01,N
20250516,150837,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3440,-245,5,-6.65,681996356,194236,20.26,3640,3715,3395,4790,2580,3685,3511.17,5.83,0,7053,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1179,-5.76,2.04,12,0.57,-597.00,1685.00,9910,20240604,-65.29,2750,20250409,25.09,4975,-30.85,20250109,2750,25.09,20250409,9910,-65.29,20240604,2750,25.09,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,140832,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3490,-195,5,-5.29,552511011,156577,16.33,3640,3715,3435,4790,2580,3685,3528.69,5.83,0,4673,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1196,-5.85,2.07,12,0.46,-597.00,1685.00,9910,20240604,-64.78,2750,20250409,26.91,4975,-29.85,20250109,2750,26.91,20250409,9910,-64.78,20240604,2750,26.91,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,130828,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3475,-210,5,-5.70,477437311,134914,14.07,3640,3715,3470,4790,2580,3685,3538.83,5.83,0,9664,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1191,-5.82,2.06,12,0.39,-597.00,1685.00,9910,20240604,-64.93,2750,20250409,26.36,4975,-30.15,20250109,2750,26.36,20250409,9910,-64.93,20240604,2750,26.36,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,120833,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3495,-190,5,-5.16,429222110,121068,12.63,3640,3715,3470,4790,2580,3685,3545.30,5.83,0,4248,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1198,-5.85,2.07,12,0.35,-597.00,1685.00,9910,20240604,-64.73,2750,20250409,27.09,4975,-29.75,20250109,2750,27.09,20250409,9910,-64.73,20240604,2750,27.09,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,110759,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3500,-185,5,-5.02,345954310,97238,10.14,3640,3715,3470,4790,2580,3685,3557.81,5.83,0,193,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1200,-5.86,2.08,12,0.28,-597.00,1685.00,9910,20240604,-64.68,2750,20250409,27.27,4975,-29.65,20250109,2750,27.27,20250409,9910,-64.68,20240604,2750,27.27,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,100824,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3510,-175,5,-4.75,272726975,76353,7.96,3640,3715,3470,4790,2580,3685,3571.92,5.83,0,4240,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1203,-5.88,2.08,12,0.22,-597.00,1685.00,9910,20240604,-64.58,2750,20250409,27.64,4975,-29.45,20250109,2750,27.64,20250409,9910,-64.58,20240604,2750,27.64,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250516,090835,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,-60,5,-1.63,91474975,25172,2.63,3640,3715,3595,4790,2580,3685,3634.00,5.83,0,1776,4171,3927,3566,3322,2961,4050,3445,171,1105,500,2650,5,1,34275121,1242,-6.07,2.15,12,0.07,-597.00,1685.00,9910,20240604,-63.42,2750,20250409,31.82,4975,-27.14,20250109,2750,31.82,20250409,9910,-63.42,20240604,2750,31.82,20250409,0.84,Y,235980,500,171 억,,1999133,N,N,10124,N,01,N
20250515,160934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3685,415,2,12.69,3484641725,955543,1077.34,3245,3810,3205,4250,2290,3270,3646.75,5.77,0,23133,3420,3345,3245,3170,3070,3382,3207,171,980,500,2350,5,1,34275121,1263,-6.17,2.19,12,2.79,-597.00,1685.00,9910,20240604,-62.82,2750,20250409,34.00,4975,-25.93,20250109,2750,34.00,20250409,9910,-62.82,20240604,2750,34.00,20250409,0.84,Y,235980,500,171 억,,1976507,N,N,10124,N,00,N
20250515,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3665,395,2,12.08,3381178905,927474,1045.69,3245,3810,3205,4250,2290,3270,3645.58,5.77,0,27699,3420,3345,3245,3170,3070,3382,3207,171,980,500,2350,5,1,34275121,1256,-6.14,2.18,12,2.71,-597.00,1685.00,9910,20240604,-63.02,2750,20250409,33.27,4975,-26.33,20250109,2750,33.27,20250409,9910,-63.02,20240604,2750,33.27,20250409,0.84,Y,235980,500,171 억,,1976507,N,N,3511,N,00,N
20250515,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3620,350,2,10.70,3136679667,860055,969.68,3245,3810,3205,4250,2290,3270,3647.07,5.77,0,154,3420,3345,3245,3170,3070,3382,3207,171,980,500,2350,5,1,34275121,1241,-6.06,2.15,12,2.51,-597.00,1685.00,9910,20240604,-63.47,2750,20250409,31.64,4975,-27.24,20250109,2750,31.64,20250409,9910,-63.47,20240604,2750,31.64,20250409,0.84,Y,235980,500,171 억,,1976507,N,N,3511,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 160821 54 100.00 KOSDAQ 일반서비스 N N N N N 3525 -160 5 -4.34 706932361 201399 21.00 3640 3715 3395 4790 2580 3685 3510.08 5.83 0 3390 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1208 -5.90 2.09 12 0.59 -597.00 1685.00 9910 20240604 -64.43 2750 20250409 28.18 4975 -29.15 20250109 2750 28.18 20250409 9910 -64.43 20240604 2750 28.18 20250409 0.84 Y 235980 500 171 억 1999133 N N 6009 N 01 N
3 20250516 150837 54 100.00 KOSDAQ 일반서비스 N N N N N 3440 -245 5 -6.65 681996356 194236 20.26 3640 3715 3395 4790 2580 3685 3511.17 5.83 0 7053 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1179 -5.76 2.04 12 0.57 -597.00 1685.00 9910 20240604 -65.29 2750 20250409 25.09 4975 -30.85 20250109 2750 25.09 20250409 9910 -65.29 20240604 2750 25.09 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
4 20250516 140832 54 100.00 KOSDAQ 일반서비스 N N N N N 3490 -195 5 -5.29 552511011 156577 16.33 3640 3715 3435 4790 2580 3685 3528.69 5.83 0 4673 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1196 -5.85 2.07 12 0.46 -597.00 1685.00 9910 20240604 -64.78 2750 20250409 26.91 4975 -29.85 20250109 2750 26.91 20250409 9910 -64.78 20240604 2750 26.91 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
5 20250516 130828 54 100.00 KOSDAQ 일반서비스 N N N N N 3475 -210 5 -5.70 477437311 134914 14.07 3640 3715 3470 4790 2580 3685 3538.83 5.83 0 9664 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1191 -5.82 2.06 12 0.39 -597.00 1685.00 9910 20240604 -64.93 2750 20250409 26.36 4975 -30.15 20250109 2750 26.36 20250409 9910 -64.93 20240604 2750 26.36 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
6 20250516 120833 54 100.00 KOSDAQ 일반서비스 N N N N N 3495 -190 5 -5.16 429222110 121068 12.63 3640 3715 3470 4790 2580 3685 3545.30 5.83 0 4248 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1198 -5.85 2.07 12 0.35 -597.00 1685.00 9910 20240604 -64.73 2750 20250409 27.09 4975 -29.75 20250109 2750 27.09 20250409 9910 -64.73 20240604 2750 27.09 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
7 20250516 110759 54 100.00 KOSDAQ 일반서비스 N N N N N 3500 -185 5 -5.02 345954310 97238 10.14 3640 3715 3470 4790 2580 3685 3557.81 5.83 0 193 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1200 -5.86 2.08 12 0.28 -597.00 1685.00 9910 20240604 -64.68 2750 20250409 27.27 4975 -29.65 20250109 2750 27.27 20250409 9910 -64.68 20240604 2750 27.27 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
8 20250516 100824 54 100.00 KOSDAQ 일반서비스 N N N N N 3510 -175 5 -4.75 272726975 76353 7.96 3640 3715 3470 4790 2580 3685 3571.92 5.83 0 4240 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1203 -5.88 2.08 12 0.22 -597.00 1685.00 9910 20240604 -64.58 2750 20250409 27.64 4975 -29.45 20250109 2750 27.64 20250409 9910 -64.58 20240604 2750 27.64 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
9 20250516 090835 54 100.00 KOSDAQ 일반서비스 N N N N N 3625 -60 5 -1.63 91474975 25172 2.63 3640 3715 3595 4790 2580 3685 3634.00 5.83 0 1776 4171 3927 3566 3322 2961 4050 3445 171 1105 500 2650 5 1 34275121 1242 -6.07 2.15 12 0.07 -597.00 1685.00 9910 20240604 -63.42 2750 20250409 31.82 4975 -27.14 20250109 2750 31.82 20250409 9910 -63.42 20240604 2750 31.82 20250409 0.84 Y 235980 500 171 억 1999133 N N 10124 N 01 N
10 20250515 160934 57 100.00 KOSDAQ 일반서비스 N N N N N 3685 415 2 12.69 3484641725 955543 1077.34 3245 3810 3205 4250 2290 3270 3646.75 5.77 0 23133 3420 3345 3245 3170 3070 3382 3207 171 980 500 2350 5 1 34275121 1263 -6.17 2.19 12 2.79 -597.00 1685.00 9910 20240604 -62.82 2750 20250409 34.00 4975 -25.93 20250109 2750 34.00 20250409 9910 -62.82 20240604 2750 34.00 20250409 0.84 Y 235980 500 171 억 1976507 N N 10124 N 00 N
11 20250515 150945 57 100.00 KOSDAQ 일반서비스 N N N N N 3665 395 2 12.08 3381178905 927474 1045.69 3245 3810 3205 4250 2290 3270 3645.58 5.77 0 27699 3420 3345 3245 3170 3070 3382 3207 171 980 500 2350 5 1 34275121 1256 -6.14 2.18 12 2.71 -597.00 1685.00 9910 20240604 -63.02 2750 20250409 33.27 4975 -26.33 20250109 2750 33.27 20250409 9910 -63.02 20240604 2750 33.27 20250409 0.84 Y 235980 500 171 억 1976507 N N 3511 N 00 N
12 20250515 140946 57 100.00 KOSDAQ 일반서비스 N N N N N 3620 350 2 10.70 3136679667 860055 969.68 3245 3810 3205 4250 2290 3270 3647.07 5.77 0 154 3420 3345 3245 3170 3070 3382 3207 171 980 500 2350 5 1 34275121 1241 -6.06 2.15 12 2.51 -597.00 1685.00 9910 20240604 -63.47 2750 20250409 31.64 4975 -27.24 20250109 2750 31.64 20250409 9910 -63.47 20240604 2750 31.64 20250409 0.84 Y 235980 500 171 억 1976507 N N 3511 N 00 N