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
261780/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
20250516,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,-60,5,-1.86,1066435374,327184,14.03,3245,3390,3150,4195,2265,3230,3259.51,0.00,0,1963,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,852,-8.39,3.07,12,1.22,-378.00,1033.00,5620,20240819,-43.59,2360,20250409,34.32,3700,-14.32,20250108,2360,34.32,20250409,5620,-43.59,20240819,2360,34.32,20250409,0.38,Y,261780,500,134 억,,0,N,N,11470,N,00,N
20250516,150856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-50,5,-1.55,1043016337,319809,13.72,3245,3390,3150,4195,2265,3230,3261.44,0.00,0,3219,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,854,-8.41,3.08,12,1.19,-378.00,1033.00,5620,20240819,-43.42,2360,20250409,34.75,3700,-14.05,20250108,2360,34.75,20250409,5620,-43.42,20240819,2360,34.75,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-20,5,-0.62,957215106,292963,12.57,3245,3390,3150,4195,2265,3230,3267.44,0.00,0,5955,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,862,-8.49,3.11,12,1.09,-378.00,1033.00,5620,20240819,-42.88,2360,20250409,36.02,3700,-13.24,20250108,2360,36.02,20250409,5620,-42.88,20240819,2360,36.02,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,130849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-10,5,-0.31,902095546,275801,11.83,3245,3390,3150,4195,2265,3230,3270.92,0.00,0,7548,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,865,-8.52,3.12,12,1.03,-378.00,1033.00,5620,20240819,-42.70,2360,20250409,36.44,3700,-12.97,20250108,2360,36.44,20250409,5620,-42.70,20240819,2360,36.44,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,120853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-5,5,-0.15,852216511,260337,11.17,3245,3390,3150,4195,2265,3230,3273.62,0.00,0,8395,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,866,-8.53,3.12,12,0.97,-378.00,1033.00,5620,20240819,-42.62,2360,20250409,36.65,3700,-12.84,20250108,2360,36.65,20250409,5620,-42.62,20240819,2360,36.65,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,110817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,5,2,0.15,827436721,252649,10.84,3245,3390,3150,4195,2265,3230,3275.16,0.00,0,12135,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,869,-8.56,3.13,12,0.94,-378.00,1033.00,5620,20240819,-42.44,2360,20250409,37.08,3700,-12.57,20250108,2360,37.08,20250409,5620,-42.44,20240819,2360,37.08,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,100843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3365,135,2,4.18,615614462,187693,8.05,3245,3390,3150,4195,2265,3230,3280.08,0.00,0,66,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,904,-8.90,3.26,12,0.70,-378.00,1033.00,5620,20240819,-40.12,2360,20250409,42.58,3700,-9.05,20250108,2360,42.58,20250409,5620,-40.12,20240819,2360,42.58,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250516,090855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,20,2,0.62,162749425,50878,2.18,3245,3265,3150,4195,2265,3230,3198.40,0.00,0,16188,3873,3551,3338,3016,2803,3712,3177,134,965,500,2320,5,1,26865246,873,-8.60,3.15,12,0.19,-378.00,1033.00,5620,20240819,-42.17,2360,20250409,37.71,3700,-12.16,20250108,2360,37.71,20250409,5620,-42.17,20240819,2360,37.71,20250409,0.38,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250515,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,180,2,5.90,7938053523,2328482,2911.37,3125,3660,3125,3965,2135,3050,3409.12,0.00,0,-52277,3150,3100,3015,2965,2880,3125,2990,134,915,500,2190,5,1,26865246,868,-8.54,3.13,12,8.67,-378.00,1033.00,5620,20240819,-42.53,2360,20250409,36.86,3700,-12.70,20250108,2360,36.86,20250409,5620,-42.53,20240819,2360,36.86,20250409,0.41,Y,261780,500,134 억,,0,N,N,5747,N,00,N
20250515,151009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,165,2,5.41,7832258613,2295432,2870.04,3125,3660,3125,3965,2135,3050,3412.11,0.00,0,-53535,3150,3100,3015,2965,2880,3125,2990,134,915,500,2190,5,1,26865246,864,-8.51,3.11,12,8.54,-378.00,1033.00,5620,20240819,-42.79,2360,20250409,36.23,3700,-13.11,20250108,2360,36.23,20250409,5620,-42.79,20240819,2360,36.23,20250409,0.41,Y,261780,500,134 억,,0,N,N,4295,N,00,N
20250515,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,130,2,4.26,7690216393,2251195,2814.73,3125,3660,3125,3965,2135,3050,3416.06,0.00,0,-64893,3150,3100,3015,2965,2880,3125,2990,134,915,500,2190,5,1,26865246,854,-8.41,3.08,12,8.38,-378.00,1033.00,5620,20240819,-43.42,2360,20250409,34.75,3700,-14.05,20250108,2360,34.75,20250409,5620,-43.42,20240819,2360,34.75,20250409,0.41,Y,261780,500,134 억,,0,N,N,4295,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 160840 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 -60 5 -1.86 1066435374 327184 14.03 3245 3390 3150 4195 2265 3230 3259.51 0.00 0 1963 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 852 -8.39 3.07 12 1.22 -378.00 1033.00 5620 20240819 -43.59 2360 20250409 34.32 3700 -14.32 20250108 2360 34.32 20250409 5620 -43.59 20240819 2360 34.32 20250409 0.38 Y 261780 500 134 억 0 N N 11470 N 00 N
3 20250516 150856 57 100.00 KOSDAQ 일반서비스 N N N N N 3180 -50 5 -1.55 1043016337 319809 13.72 3245 3390 3150 4195 2265 3230 3261.44 0.00 0 3219 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 854 -8.41 3.08 12 1.19 -378.00 1033.00 5620 20240819 -43.42 2360 20250409 34.75 3700 -14.05 20250108 2360 34.75 20250409 5620 -43.42 20240819 2360 34.75 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
4 20250516 140851 57 100.00 KOSDAQ 일반서비스 N N N N N 3210 -20 5 -0.62 957215106 292963 12.57 3245 3390 3150 4195 2265 3230 3267.44 0.00 0 5955 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 862 -8.49 3.11 12 1.09 -378.00 1033.00 5620 20240819 -42.88 2360 20250409 36.02 3700 -13.24 20250108 2360 36.02 20250409 5620 -42.88 20240819 2360 36.02 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
5 20250516 130849 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -10 5 -0.31 902095546 275801 11.83 3245 3390 3150 4195 2265 3230 3270.92 0.00 0 7548 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 865 -8.52 3.12 12 1.03 -378.00 1033.00 5620 20240819 -42.70 2360 20250409 36.44 3700 -12.97 20250108 2360 36.44 20250409 5620 -42.70 20240819 2360 36.44 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
6 20250516 120853 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -5 5 -0.15 852216511 260337 11.17 3245 3390 3150 4195 2265 3230 3273.62 0.00 0 8395 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 866 -8.53 3.12 12 0.97 -378.00 1033.00 5620 20240819 -42.62 2360 20250409 36.65 3700 -12.84 20250108 2360 36.65 20250409 5620 -42.62 20240819 2360 36.65 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
7 20250516 110817 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 5 2 0.15 827436721 252649 10.84 3245 3390 3150 4195 2265 3230 3275.16 0.00 0 12135 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 869 -8.56 3.13 12 0.94 -378.00 1033.00 5620 20240819 -42.44 2360 20250409 37.08 3700 -12.57 20250108 2360 37.08 20250409 5620 -42.44 20240819 2360 37.08 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
8 20250516 100843 57 100.00 KOSDAQ 일반서비스 N N N N N 3365 135 2 4.18 615614462 187693 8.05 3245 3390 3150 4195 2265 3230 3280.08 0.00 0 66 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 904 -8.90 3.26 12 0.70 -378.00 1033.00 5620 20240819 -40.12 2360 20250409 42.58 3700 -9.05 20250108 2360 42.58 20250409 5620 -40.12 20240819 2360 42.58 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
9 20250516 090855 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 20 2 0.62 162749425 50878 2.18 3245 3265 3150 4195 2265 3230 3198.40 0.00 0 16188 3873 3551 3338 3016 2803 3712 3177 134 965 500 2320 5 1 26865246 873 -8.60 3.15 12 0.19 -378.00 1033.00 5620 20240819 -42.17 2360 20250409 37.71 3700 -12.16 20250108 2360 37.71 20250409 5620 -42.17 20240819 2360 37.71 20250409 0.38 Y 261780 500 134 억 0 N N 5747 N 00 N
10 20250515 160957 57 100.00 KOSDAQ 일반서비스 N N N N N 3230 180 2 5.90 7938053523 2328482 2911.37 3125 3660 3125 3965 2135 3050 3409.12 0.00 0 -52277 3150 3100 3015 2965 2880 3125 2990 134 915 500 2190 5 1 26865246 868 -8.54 3.13 12 8.67 -378.00 1033.00 5620 20240819 -42.53 2360 20250409 36.86 3700 -12.70 20250108 2360 36.86 20250409 5620 -42.53 20240819 2360 36.86 20250409 0.41 Y 261780 500 134 억 0 N N 5747 N 00 N
11 20250515 151009 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 165 2 5.41 7832258613 2295432 2870.04 3125 3660 3125 3965 2135 3050 3412.11 0.00 0 -53535 3150 3100 3015 2965 2880 3125 2990 134 915 500 2190 5 1 26865246 864 -8.51 3.11 12 8.54 -378.00 1033.00 5620 20240819 -42.79 2360 20250409 36.23 3700 -13.11 20250108 2360 36.23 20250409 5620 -42.79 20240819 2360 36.23 20250409 0.41 Y 261780 500 134 억 0 N N 4295 N 00 N
12 20250515 141010 57 100.00 KOSDAQ 일반서비스 N N N N N 3180 130 2 4.26 7690216393 2251195 2814.73 3125 3660 3125 3965 2135 3050 3416.06 0.00 0 -64893 3150 3100 3015 2965 2880 3125 2990 134 915 500 2190 5 1 26865246 854 -8.41 3.08 12 8.38 -378.00 1033.00 5620 20240819 -43.42 2360 20250409 34.75 3700 -14.05 20250108 2360 34.75 20250409 5620 -43.42 20240819 2360 34.75 20250409 0.41 Y 261780 500 134 억 0 N N 4295 N 00 N