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
254490/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
20250516,160836,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14840,590,2,4.14,6827507180,457869,440.70,14240,15660,14140,18520,9980,14250,14911.49,0.33,0,8057,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2143,35.42,2.49,12,3.17,419.00,5948.00,20000,20241015,-25.80,9100,20250409,63.08,16380,-9.40,20250425,9100,63.08,20250409,20000,-25.80,20241015,9100,63.08,20250409,3.14,Y,254490,100,14 억,,47322,N,N,6973,N,00,N
20250516,150852,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14940,690,2,4.84,6452548280,432659,416.44,14240,15660,14140,18520,9980,14250,14913.70,0.33,0,6300,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2157,35.66,2.51,12,3.00,419.00,5948.00,20000,20241015,-25.30,9100,20250409,64.18,16380,-8.79,20250425,9100,64.18,20250409,20000,-25.30,20241015,9100,64.18,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,140846,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14210,-40,5,-0.28,720480630,50570,48.67,14240,14360,14140,18520,9980,14250,14247.19,0.33,0,10108,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2052,33.91,2.39,12,0.35,419.00,5948.00,20000,20241015,-28.95,9100,20250409,56.15,16380,-13.25,20250425,9100,56.15,20250409,20000,-28.95,20241015,9100,56.15,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,130844,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14250,0,3,0.00,597359960,41931,40.36,14240,14360,14140,18520,9980,14250,14246.26,0.33,0,9553,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2057,34.01,2.40,12,0.29,419.00,5948.00,20000,20241015,-28.75,9100,20250409,56.59,16380,-13.00,20250425,9100,56.59,20250409,20000,-28.75,20241015,9100,56.59,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,120848,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14200,-50,5,-0.35,520168310,36506,35.14,14240,14360,14140,18520,9980,14250,14248.84,0.33,0,7972,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2050,33.89,2.39,12,0.25,419.00,5948.00,20000,20241015,-29.00,9100,20250409,56.04,16380,-13.31,20250425,9100,56.04,20250409,20000,-29.00,20241015,9100,56.04,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,110813,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14210,-40,5,-0.28,456623680,32025,30.82,14240,14360,14180,18520,9980,14250,14258.35,0.33,0,7682,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2052,33.91,2.39,12,0.22,419.00,5948.00,20000,20241015,-28.95,9100,20250409,56.15,16380,-13.25,20250425,9100,56.15,20250409,20000,-28.95,20241015,9100,56.15,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,100838,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14270,20,2,0.14,332541820,23297,22.42,14240,14360,14190,18520,9980,14250,14274.02,0.33,0,6248,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2060,34.06,2.40,12,0.16,419.00,5948.00,20000,20241015,-28.65,9100,20250409,56.81,16380,-12.88,20250425,9100,56.81,20250409,20000,-28.65,20241015,9100,56.81,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250516,090850,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14300,50,2,0.35,67102480,4715,4.54,14240,14300,14190,18520,9980,14250,14231.70,0.33,0,-259,15076,14662,14456,14042,13836,14560,13940,14,4270,100,10260,10,1,14438000,2065,34.13,2.40,12,0.03,419.00,5948.00,20000,20241015,-28.50,9100,20250409,57.14,16380,-12.70,20250425,9100,57.14,20250409,20000,-28.50,20241015,9100,57.14,20250409,3.14,Y,254490,100,14 억,,47322,N,N,1956,N,00,N
20250515,160952,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14250,-340,5,-2.33,1504307895,103895,71.66,14600,14870,14250,18960,10220,14590,14479.12,0.32,0,467,15336,14962,14756,14382,14176,14860,14280,14,4370,100,10500,10,1,14438000,2057,34.01,2.40,12,0.72,419.00,5948.00,20000,20241015,-28.75,9100,20250409,56.59,16380,-13.00,20250425,9100,56.59,20250409,20000,-28.75,20241015,9100,56.59,20250409,2.79,Y,254490,100,14 억,,46652,N,N,1956,N,00,N
20250515,151003,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14300,-290,5,-1.99,1427474975,98511,67.94,14600,14870,14250,18960,10220,14590,14490.51,0.32,0,670,15336,14962,14756,14382,14176,14860,14280,14,4370,100,10500,10,1,14438000,2065,34.13,2.40,12,0.68,419.00,5948.00,20000,20241015,-28.50,9100,20250409,57.14,16380,-12.70,20250425,9100,57.14,20250409,20000,-28.50,20241015,9100,57.14,20250409,2.79,Y,254490,100,14 억,,46652,N,N,2643,N,00,N
20250515,141004,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,14330,-260,5,-1.78,1245869320,85807,59.18,14600,14870,14310,18960,10220,14590,14519.44,0.32,0,-930,15336,14962,14756,14382,14176,14860,14280,14,4370,100,10500,10,1,14438000,2069,34.20,2.41,12,0.59,419.00,5948.00,20000,20241015,-28.35,9100,20250409,57.47,16380,-12.52,20250425,9100,57.47,20250409,20000,-28.35,20241015,9100,57.47,20250409,2.79,Y,254490,100,14 억,,46652,N,N,2643,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 160836 55 60.00 KOSDAQ 유통 N N N Y 60 N 14840 590 2 4.14 6827507180 457869 440.70 14240 15660 14140 18520 9980 14250 14911.49 0.33 0 8057 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2143 35.42 2.49 12 3.17 419.00 5948.00 20000 20241015 -25.80 9100 20250409 63.08 16380 -9.40 20250425 9100 63.08 20250409 20000 -25.80 20241015 9100 63.08 20250409 3.14 Y 254490 100 14 억 47322 N N 6973 N 00 N
3 20250516 150852 55 60.00 KOSDAQ 유통 N N N Y 60 N 14940 690 2 4.84 6452548280 432659 416.44 14240 15660 14140 18520 9980 14250 14913.70 0.33 0 6300 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2157 35.66 2.51 12 3.00 419.00 5948.00 20000 20241015 -25.30 9100 20250409 64.18 16380 -8.79 20250425 9100 64.18 20250409 20000 -25.30 20241015 9100 64.18 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
4 20250516 140846 55 60.00 KOSDAQ 유통 N N N Y 60 N 14210 -40 5 -0.28 720480630 50570 48.67 14240 14360 14140 18520 9980 14250 14247.19 0.33 0 10108 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2052 33.91 2.39 12 0.35 419.00 5948.00 20000 20241015 -28.95 9100 20250409 56.15 16380 -13.25 20250425 9100 56.15 20250409 20000 -28.95 20241015 9100 56.15 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
5 20250516 130844 55 60.00 KOSDAQ 유통 N N N Y 60 N 14250 0 3 0.00 597359960 41931 40.36 14240 14360 14140 18520 9980 14250 14246.26 0.33 0 9553 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2057 34.01 2.40 12 0.29 419.00 5948.00 20000 20241015 -28.75 9100 20250409 56.59 16380 -13.00 20250425 9100 56.59 20250409 20000 -28.75 20241015 9100 56.59 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
6 20250516 120848 55 60.00 KOSDAQ 유통 N N N Y 60 N 14200 -50 5 -0.35 520168310 36506 35.14 14240 14360 14140 18520 9980 14250 14248.84 0.33 0 7972 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2050 33.89 2.39 12 0.25 419.00 5948.00 20000 20241015 -29.00 9100 20250409 56.04 16380 -13.31 20250425 9100 56.04 20250409 20000 -29.00 20241015 9100 56.04 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
7 20250516 110813 55 60.00 KOSDAQ 유통 N N N Y 60 N 14210 -40 5 -0.28 456623680 32025 30.82 14240 14360 14180 18520 9980 14250 14258.35 0.33 0 7682 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2052 33.91 2.39 12 0.22 419.00 5948.00 20000 20241015 -28.95 9100 20250409 56.15 16380 -13.25 20250425 9100 56.15 20250409 20000 -28.95 20241015 9100 56.15 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
8 20250516 100838 55 60.00 KOSDAQ 유통 N N N Y 60 N 14270 20 2 0.14 332541820 23297 22.42 14240 14360 14190 18520 9980 14250 14274.02 0.33 0 6248 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2060 34.06 2.40 12 0.16 419.00 5948.00 20000 20241015 -28.65 9100 20250409 56.81 16380 -12.88 20250425 9100 56.81 20250409 20000 -28.65 20241015 9100 56.81 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
9 20250516 090850 55 60.00 KOSDAQ 유통 N N N Y 60 N 14300 50 2 0.35 67102480 4715 4.54 14240 14300 14190 18520 9980 14250 14231.70 0.33 0 -259 15076 14662 14456 14042 13836 14560 13940 14 4270 100 10260 10 1 14438000 2065 34.13 2.40 12 0.03 419.00 5948.00 20000 20241015 -28.50 9100 20250409 57.14 16380 -12.70 20250425 9100 57.14 20250409 20000 -28.50 20241015 9100 57.14 20250409 3.14 Y 254490 100 14 억 47322 N N 1956 N 00 N
10 20250515 160952 55 60.00 KOSDAQ 유통 N N N Y 60 N 14250 -340 5 -2.33 1504307895 103895 71.66 14600 14870 14250 18960 10220 14590 14479.12 0.32 0 467 15336 14962 14756 14382 14176 14860 14280 14 4370 100 10500 10 1 14438000 2057 34.01 2.40 12 0.72 419.00 5948.00 20000 20241015 -28.75 9100 20250409 56.59 16380 -13.00 20250425 9100 56.59 20250409 20000 -28.75 20241015 9100 56.59 20250409 2.79 Y 254490 100 14 억 46652 N N 1956 N 00 N
11 20250515 151003 55 60.00 KOSDAQ 유통 N N N Y 60 N 14300 -290 5 -1.99 1427474975 98511 67.94 14600 14870 14250 18960 10220 14590 14490.51 0.32 0 670 15336 14962 14756 14382 14176 14860 14280 14 4370 100 10500 10 1 14438000 2065 34.13 2.40 12 0.68 419.00 5948.00 20000 20241015 -28.50 9100 20250409 57.14 16380 -12.70 20250425 9100 57.14 20250409 20000 -28.50 20241015 9100 57.14 20250409 2.79 Y 254490 100 14 억 46652 N N 2643 N 00 N
12 20250515 141004 55 60.00 KOSDAQ 유통 N N N Y 60 N 14330 -260 5 -1.78 1245869320 85807 59.18 14600 14870 14310 18960 10220 14590 14519.44 0.32 0 -930 15336 14962 14756 14382 14176 14860 14280 14 4370 100 10500 10 1 14438000 2069 34.20 2.41 12 0.59 419.00 5948.00 20000 20241015 -28.35 9100 20250409 57.47 16380 -12.52 20250425 9100 57.47 20250409 20000 -28.35 20241015 9100 57.47 20250409 2.79 Y 254490 100 14 억 46652 N N 2643 N 00 N