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
308080/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
20250516,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-80,5,-2.71,120846324,41798,308.97,2925,2940,2847,3835,2065,2950,2891.20,1.89,0,-2996,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,587,-3.93,0.95,12,0.20,-731.00,3012.00,4755,20240509,-39.64,2305,20241227,24.51,3700,-22.43,20250307,2305,24.51,20250212,4640,-38.15,20240522,2305,24.51,20241227,0.59,Y,308080,500,102 억,,386540,N,N,557,N,00,N
20250516,150934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,-75,5,-2.54,116197934,40180,297.01,2925,2940,2847,3835,2065,2950,2891.93,1.89,0,-2273,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,588,-3.93,0.95,12,0.20,-731.00,3012.00,4755,20240509,-39.54,2305,20241227,24.73,3700,-22.30,20250307,2305,24.73,20250212,4640,-38.04,20240522,2305,24.73,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,140929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,-60,5,-2.03,79955409,27536,203.55,2925,2940,2890,3835,2065,2950,2903.67,1.89,0,-3694,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,591,-3.95,0.96,12,0.13,-731.00,3012.00,4755,20240509,-39.22,2305,20241227,25.38,3700,-21.89,20250307,2305,25.38,20250212,4640,-37.72,20240522,2305,25.38,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,130927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-35,5,-1.19,57567417,19797,146.34,2925,2940,2895,3835,2065,2950,2907.89,1.89,0,-4281,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,596,-3.99,0.97,12,0.10,-731.00,3012.00,4755,20240509,-38.70,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,4640,-37.18,20240522,2305,26.46,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,120930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-25,5,-0.85,56286640,19356,143.08,2925,2940,2895,3835,2065,2950,2907.97,1.89,0,-4272,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,598,-4.00,0.97,12,0.09,-731.00,3012.00,4755,20240509,-38.49,2305,20241227,26.90,3700,-20.95,20250307,2305,26.90,20250212,4640,-36.96,20240522,2305,26.90,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,110852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-45,5,-1.53,40344740,13865,102.49,2925,2940,2895,3835,2065,2950,2909.83,1.89,0,-3054,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,594,-3.97,0.96,12,0.07,-731.00,3012.00,4755,20240509,-38.91,2305,20241227,26.03,3700,-21.49,20250307,2305,26.03,20250212,4640,-37.39,20240522,2305,26.03,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,100917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-30,5,-1.02,26814835,9204,68.04,2925,2940,2895,3835,2065,2950,2913.39,1.89,0,-3470,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,597,-3.99,0.97,12,0.05,-731.00,3012.00,4755,20240509,-38.59,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,4640,-37.07,20240522,2305,26.68,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250516,090933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-35,5,-1.19,2389005,818,6.05,2925,2940,2915,3835,2065,2950,2920.54,1.89,0,-370,3050,3000,2935,2885,2820,3025,2910,102,885,500,1940,5,1,20449100,596,-3.99,0.97,12,0.00,-731.00,3012.00,4755,20240509,-38.70,2305,20241227,26.46,3700,-21.22,20250307,2305,26.46,20250212,4640,-37.18,20240522,2305,26.46,20241227,0.59,Y,308080,500,102 억,,386540,N,N,164,N,00,N
20250515,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,55,2,1.90,39540348,13528,28.49,2895,2985,2870,3760,2030,2895,2922.85,1.89,0,-229,3098,2996,2893,2791,2688,2945,2740,102,865,500,1910,5,1,20449100,603,-4.04,0.98,12,0.07,-731.00,3012.00,4800,20240502,-38.54,2305,20241227,27.98,3700,-20.27,20250307,2305,27.98,20250212,4640,-36.42,20240522,2305,27.98,20241227,0.58,Y,308080,500,102 억,,386753,N,N,164,N,00,N
20250515,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2960,65,2,2.25,36571868,12520,26.36,2895,2985,2870,3760,2030,2895,2921.08,1.89,0,-385,3098,2996,2893,2791,2688,2945,2740,102,865,500,1910,5,1,20449100,605,-4.05,0.98,12,0.06,-731.00,3012.00,4800,20240502,-38.33,2305,20241227,28.42,3700,-20.00,20250307,2305,28.42,20250212,4640,-36.21,20240522,2305,28.42,20241227,0.58,Y,308080,500,102 억,,386753,N,N,558,N,00,N
20250515,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,80,2,2.76,30885889,10587,22.29,2895,2985,2870,3760,2030,2895,2917.34,1.89,0,-406,3098,2996,2893,2791,2688,2945,2740,102,865,500,1910,5,1,20449100,608,-4.07,0.99,12,0.05,-731.00,3012.00,4800,20240502,-38.02,2305,20241227,29.07,3700,-19.59,20250307,2305,29.07,20250212,4640,-35.88,20240522,2305,29.07,20241227,0.58,Y,308080,500,102 억,,386753,N,N,558,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -80 5 -2.71 120846324 41798 308.97 2925 2940 2847 3835 2065 2950 2891.20 1.89 0 -2996 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 587 -3.93 0.95 12 0.20 -731.00 3012.00 4755 20240509 -39.64 2305 20241227 24.51 3700 -22.43 20250307 2305 24.51 20250212 4640 -38.15 20240522 2305 24.51 20241227 0.59 Y 308080 500 102 억 386540 N N 557 N 00 N
3 20250516 150934 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 -75 5 -2.54 116197934 40180 297.01 2925 2940 2847 3835 2065 2950 2891.93 1.89 0 -2273 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 588 -3.93 0.95 12 0.20 -731.00 3012.00 4755 20240509 -39.54 2305 20241227 24.73 3700 -22.30 20250307 2305 24.73 20250212 4640 -38.04 20240522 2305 24.73 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
4 20250516 140929 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 -60 5 -2.03 79955409 27536 203.55 2925 2940 2890 3835 2065 2950 2903.67 1.89 0 -3694 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 591 -3.95 0.96 12 0.13 -731.00 3012.00 4755 20240509 -39.22 2305 20241227 25.38 3700 -21.89 20250307 2305 25.38 20250212 4640 -37.72 20240522 2305 25.38 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
5 20250516 130927 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -35 5 -1.19 57567417 19797 146.34 2925 2940 2895 3835 2065 2950 2907.89 1.89 0 -4281 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 596 -3.99 0.97 12 0.10 -731.00 3012.00 4755 20240509 -38.70 2305 20241227 26.46 3700 -21.22 20250307 2305 26.46 20250212 4640 -37.18 20240522 2305 26.46 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
6 20250516 120930 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 -25 5 -0.85 56286640 19356 143.08 2925 2940 2895 3835 2065 2950 2907.97 1.89 0 -4272 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 598 -4.00 0.97 12 0.09 -731.00 3012.00 4755 20240509 -38.49 2305 20241227 26.90 3700 -20.95 20250307 2305 26.90 20250212 4640 -36.96 20240522 2305 26.90 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
7 20250516 110852 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -45 5 -1.53 40344740 13865 102.49 2925 2940 2895 3835 2065 2950 2909.83 1.89 0 -3054 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 594 -3.97 0.96 12 0.07 -731.00 3012.00 4755 20240509 -38.91 2305 20241227 26.03 3700 -21.49 20250307 2305 26.03 20250212 4640 -37.39 20240522 2305 26.03 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
8 20250516 100917 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -30 5 -1.02 26814835 9204 68.04 2925 2940 2895 3835 2065 2950 2913.39 1.89 0 -3470 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 597 -3.99 0.97 12 0.05 -731.00 3012.00 4755 20240509 -38.59 2305 20241227 26.68 3700 -21.08 20250307 2305 26.68 20250212 4640 -37.07 20240522 2305 26.68 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
9 20250516 090933 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -35 5 -1.19 2389005 818 6.05 2925 2940 2915 3835 2065 2950 2920.54 1.89 0 -370 3050 3000 2935 2885 2820 3025 2910 102 885 500 1940 5 1 20449100 596 -3.99 0.97 12 0.00 -731.00 3012.00 4755 20240509 -38.70 2305 20241227 26.46 3700 -21.22 20250307 2305 26.46 20250212 4640 -37.18 20240522 2305 26.46 20241227 0.59 Y 308080 500 102 억 386540 N N 164 N 00 N
10 20250515 161040 57 100.00 KOSDAQ 일반서비스 N N N N N 2950 55 2 1.90 39540348 13528 28.49 2895 2985 2870 3760 2030 2895 2922.85 1.89 0 -229 3098 2996 2893 2791 2688 2945 2740 102 865 500 1910 5 1 20449100 603 -4.04 0.98 12 0.07 -731.00 3012.00 4800 20240502 -38.54 2305 20241227 27.98 3700 -20.27 20250307 2305 27.98 20250212 4640 -36.42 20240522 2305 27.98 20241227 0.58 Y 308080 500 102 억 386753 N N 164 N 00 N
11 20250515 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 2960 65 2 2.25 36571868 12520 26.36 2895 2985 2870 3760 2030 2895 2921.08 1.89 0 -385 3098 2996 2893 2791 2688 2945 2740 102 865 500 1910 5 1 20449100 605 -4.05 0.98 12 0.06 -731.00 3012.00 4800 20240502 -38.33 2305 20241227 28.42 3700 -20.00 20250307 2305 28.42 20250212 4640 -36.21 20240522 2305 28.42 20241227 0.58 Y 308080 500 102 억 386753 N N 558 N 00 N
12 20250515 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 80 2 2.76 30885889 10587 22.29 2895 2985 2870 3760 2030 2895 2917.34 1.89 0 -406 3098 2996 2893 2791 2688 2945 2740 102 865 500 1910 5 1 20449100 608 -4.07 0.99 12 0.05 -731.00 3012.00 4800 20240502 -38.02 2305 20241227 29.07 3700 -19.59 20250307 2305 29.07 20250212 4640 -35.88 20240522 2305 29.07 20241227 0.58 Y 308080 500 102 억 386753 N N 558 N 00 N