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
291230/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
20250516,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1730,-54,5,-3.03,226817137,130507,160.01,1785,1785,1711,2315,1249,1784,1737.97,2.01,0,17672,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,763,-432.50,2.54,12,0.30,-4.00,682.00,3365,20240520,-48.59,1428,20250409,21.15,2280,-24.12,20250107,1428,21.15,20250409,3365,-48.59,20240520,1428,21.15,20250409,2.09,Y,291230,100,44 억,,885152,N,N,11740,N,00,N
20250516,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1720,-64,5,-3.59,211140832,121416,148.86,1785,1785,1711,2315,1249,1784,1738.99,2.01,0,16952,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,758,-430.00,2.52,12,0.28,-4.00,682.00,3365,20240520,-48.89,1428,20250409,20.45,2280,-24.56,20250107,1428,20.45,20250409,3365,-48.89,20240520,1428,20.45,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-59,5,-3.31,197481778,113483,139.13,1785,1785,1711,2315,1249,1784,1740.19,2.01,0,14804,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,761,-431.25,2.53,12,0.26,-4.00,682.00,3365,20240520,-48.74,1428,20250409,20.80,2280,-24.34,20250107,1428,20.80,20250409,3365,-48.74,20240520,1428,20.80,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,130913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1728,-56,5,-3.14,185570755,106578,130.67,1785,1785,1711,2315,1249,1784,1741.17,2.01,0,14377,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,762,-432.00,2.53,12,0.24,-4.00,682.00,3365,20240520,-48.65,1428,20250409,21.01,2280,-24.21,20250107,1428,21.01,20250409,3365,-48.65,20240520,1428,21.01,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,-59,5,-3.31,178140279,102270,125.39,1785,1785,1711,2315,1249,1784,1741.86,2.01,0,15215,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,761,-431.25,2.53,12,0.23,-4.00,682.00,3365,20240520,-48.74,1428,20250409,20.80,2280,-24.34,20250107,1428,20.80,20250409,3365,-48.74,20240520,1428,20.80,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,110840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1718,-66,5,-3.70,158675237,90947,111.50,1785,1785,1718,2315,1249,1784,1744.70,2.01,0,13739,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,758,-429.50,2.52,12,0.21,-4.00,682.00,3365,20240520,-48.95,1428,20250409,20.31,2280,-24.65,20250107,1428,20.31,20250409,3365,-48.95,20240520,1428,20.31,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,100905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1749,-35,5,-1.96,61771425,35064,42.99,1785,1785,1749,2315,1249,1784,1761.68,2.01,0,-1444,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,771,-437.25,2.56,12,0.08,-4.00,682.00,3365,20240520,-48.02,1428,20250409,22.48,2280,-23.29,20250107,1428,22.48,20250409,3365,-48.02,20240520,1428,22.48,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250516,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,0,3,0.00,8473199,4765,5.84,1785,1785,1774,2315,1249,1784,1778.22,2.01,0,68,1848,1816,1798,1766,1748,1807,1757,44,531,100,1240,1,1,44095775,787,-446.00,2.62,12,0.01,-4.00,682.00,3365,20240520,-46.98,1428,20250409,24.93,2280,-21.75,20250107,1428,24.93,20250409,3365,-46.98,20240520,1428,24.93,20250409,2.09,Y,291230,100,44 억,,885152,N,N,4180,N,00,N
20250515,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,-19,5,-1.05,144150399,80148,121.28,1830,1830,1780,2340,1263,1803,1798.55,2.01,0,-3345,1825,1814,1804,1793,1783,1809,1788,44,537,100,1260,1,1,44095775,787,-446.00,2.62,12,0.18,-4.00,682.00,3365,20240520,-46.98,1428,20250409,24.93,2280,-21.75,20250107,1428,24.93,20250409,3365,-46.98,20240520,1428,24.93,20250409,2.12,Y,291230,100,44 억,,888496,N,N,4180,N,00,N
20250515,151037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-23,5,-1.28,139116863,77326,117.01,1830,1830,1780,2340,1263,1803,1799.10,2.01,0,-3130,1825,1814,1804,1793,1783,1809,1788,44,537,100,1260,1,1,44095775,785,-445.00,2.61,12,0.18,-4.00,682.00,3365,20240520,-47.10,1428,20250409,24.65,2280,-21.93,20250107,1428,24.65,20250409,3365,-47.10,20240520,1428,24.65,20250409,2.12,Y,291230,100,44 억,,888496,N,N,5822,N,00,N
20250515,141038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1794,-9,5,-0.50,98438314,54569,82.58,1830,1830,1791,2340,1263,1803,1803.92,2.01,0,3736,1825,1814,1804,1793,1783,1809,1788,44,537,100,1260,1,1,44095775,791,-448.50,2.63,12,0.12,-4.00,682.00,3365,20240520,-46.69,1428,20250409,25.63,2280,-21.32,20250107,1428,25.63,20250409,3365,-46.69,20240520,1428,25.63,20250409,2.12,Y,291230,100,44 억,,888496,N,N,5822,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 1730 -54 5 -3.03 226817137 130507 160.01 1785 1785 1711 2315 1249 1784 1737.97 2.01 0 17672 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 763 -432.50 2.54 12 0.30 -4.00 682.00 3365 20240520 -48.59 1428 20250409 21.15 2280 -24.12 20250107 1428 21.15 20250409 3365 -48.59 20240520 1428 21.15 20250409 2.09 Y 291230 100 44 억 885152 N N 11740 N 00 N
3 20250516 150920 57 100.00 KOSDAQ 일반서비스 N N N N N 1720 -64 5 -3.59 211140832 121416 148.86 1785 1785 1711 2315 1249 1784 1738.99 2.01 0 16952 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 758 -430.00 2.52 12 0.28 -4.00 682.00 3365 20240520 -48.89 1428 20250409 20.45 2280 -24.56 20250107 1428 20.45 20250409 3365 -48.89 20240520 1428 20.45 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
4 20250516 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 1725 -59 5 -3.31 197481778 113483 139.13 1785 1785 1711 2315 1249 1784 1740.19 2.01 0 14804 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 761 -431.25 2.53 12 0.26 -4.00 682.00 3365 20240520 -48.74 1428 20250409 20.80 2280 -24.34 20250107 1428 20.80 20250409 3365 -48.74 20240520 1428 20.80 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
5 20250516 130913 57 100.00 KOSDAQ 일반서비스 N N N N N 1728 -56 5 -3.14 185570755 106578 130.67 1785 1785 1711 2315 1249 1784 1741.17 2.01 0 14377 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 762 -432.00 2.53 12 0.24 -4.00 682.00 3365 20240520 -48.65 1428 20250409 21.01 2280 -24.21 20250107 1428 21.01 20250409 3365 -48.65 20240520 1428 21.01 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
6 20250516 120917 57 100.00 KOSDAQ 일반서비스 N N N N N 1725 -59 5 -3.31 178140279 102270 125.39 1785 1785 1711 2315 1249 1784 1741.86 2.01 0 15215 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 761 -431.25 2.53 12 0.23 -4.00 682.00 3365 20240520 -48.74 1428 20250409 20.80 2280 -24.34 20250107 1428 20.80 20250409 3365 -48.74 20240520 1428 20.80 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
7 20250516 110840 57 100.00 KOSDAQ 일반서비스 N N N N N 1718 -66 5 -3.70 158675237 90947 111.50 1785 1785 1718 2315 1249 1784 1744.70 2.01 0 13739 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 758 -429.50 2.52 12 0.21 -4.00 682.00 3365 20240520 -48.95 1428 20250409 20.31 2280 -24.65 20250107 1428 20.31 20250409 3365 -48.95 20240520 1428 20.31 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
8 20250516 100905 57 100.00 KOSDAQ 일반서비스 N N N N N 1749 -35 5 -1.96 61771425 35064 42.99 1785 1785 1749 2315 1249 1784 1761.68 2.01 0 -1444 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 771 -437.25 2.56 12 0.08 -4.00 682.00 3365 20240520 -48.02 1428 20250409 22.48 2280 -23.29 20250107 1428 22.48 20250409 3365 -48.02 20240520 1428 22.48 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
9 20250516 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 1784 0 3 0.00 8473199 4765 5.84 1785 1785 1774 2315 1249 1784 1778.22 2.01 0 68 1848 1816 1798 1766 1748 1807 1757 44 531 100 1240 1 1 44095775 787 -446.00 2.62 12 0.01 -4.00 682.00 3365 20240520 -46.98 1428 20250409 24.93 2280 -21.75 20250107 1428 24.93 20250409 3365 -46.98 20240520 1428 24.93 20250409 2.09 Y 291230 100 44 억 885152 N N 4180 N 00 N
10 20250515 161025 57 100.00 KOSDAQ 일반서비스 N N N N N 1784 -19 5 -1.05 144150399 80148 121.28 1830 1830 1780 2340 1263 1803 1798.55 2.01 0 -3345 1825 1814 1804 1793 1783 1809 1788 44 537 100 1260 1 1 44095775 787 -446.00 2.62 12 0.18 -4.00 682.00 3365 20240520 -46.98 1428 20250409 24.93 2280 -21.75 20250107 1428 24.93 20250409 3365 -46.98 20240520 1428 24.93 20250409 2.12 Y 291230 100 44 억 888496 N N 4180 N 00 N
11 20250515 151037 57 100.00 KOSDAQ 일반서비스 N N N N N 1780 -23 5 -1.28 139116863 77326 117.01 1830 1830 1780 2340 1263 1803 1799.10 2.01 0 -3130 1825 1814 1804 1793 1783 1809 1788 44 537 100 1260 1 1 44095775 785 -445.00 2.61 12 0.18 -4.00 682.00 3365 20240520 -47.10 1428 20250409 24.65 2280 -21.93 20250107 1428 24.65 20250409 3365 -47.10 20240520 1428 24.65 20250409 2.12 Y 291230 100 44 억 888496 N N 5822 N 00 N
12 20250515 141038 57 100.00 KOSDAQ 일반서비스 N N N N N 1794 -9 5 -0.50 98438314 54569 82.58 1830 1830 1791 2340 1263 1803 1803.92 2.01 0 3736 1825 1814 1804 1793 1783 1809 1788 44 537 100 1260 1 1 44095775 791 -448.50 2.63 12 0.12 -4.00 682.00 3365 20240520 -46.69 1428 20250409 25.63 2280 -21.32 20250107 1428 25.63 20250409 3365 -46.69 20240520 1428 25.63 20250409 2.12 Y 291230 100 44 억 888496 N N 5822 N 00 N