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
309930/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
20250516,160918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,55,2,2.07,150043611,56445,71.83,2560,2750,2560,3455,1865,2660,2658.23,0.87,0,-13261,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,578,42.42,1.90,12,0.27,64.00,1426.00,3525,20240516,-22.98,1512,20250401,79.56,2895,-6.22,20250430,1512,79.56,20250401,3525,-22.98,20240516,1512,79.56,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,150935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,55,2,2.07,146410290,55106,70.13,2560,2750,2560,3455,1865,2660,2656.88,0.87,0,-13083,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,578,42.42,1.90,12,0.26,64.00,1426.00,3525,20240516,-22.98,1512,20250401,79.56,2895,-6.22,20250430,1512,79.56,20250401,3525,-22.98,20240516,1512,79.56,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,140930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,75,2,2.82,108463755,41125,52.34,2560,2750,2560,3455,1865,2660,2637.42,0.87,0,-5655,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,582,42.73,1.92,12,0.19,64.00,1426.00,3525,20240516,-22.41,1512,20250401,80.89,2895,-5.53,20250430,1512,80.89,20250401,3525,-22.41,20240516,1512,80.89,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,130928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,45,2,1.69,102647845,38999,49.63,2560,2750,2560,3455,1865,2660,2632.06,0.87,0,-5488,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,576,42.27,1.90,12,0.18,64.00,1426.00,3525,20240516,-23.26,1512,20250401,78.90,2895,-6.56,20250430,1512,78.90,20250401,3525,-23.26,20240516,1512,78.90,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,120931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,40,2,1.50,88951685,33921,43.17,2560,2710,2560,3455,1865,2660,2622.32,0.87,0,-5643,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,575,42.19,1.89,12,0.16,64.00,1426.00,3525,20240516,-23.40,1512,20250401,78.57,2895,-6.74,20250430,1512,78.57,20250401,3525,-23.40,20240516,1512,78.57,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,110853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,0,3,0.00,67714810,25988,33.07,2560,2675,2560,3455,1865,2660,2605.62,0.87,0,-7793,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,566,41.56,1.87,12,0.12,64.00,1426.00,3525,20240516,-24.54,1512,20250401,75.93,2895,-8.12,20250430,1512,75.93,20250401,3525,-24.54,20240516,1512,75.93,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,100918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,17539055,6805,8.66,2560,2635,2560,3455,1865,2660,2577.38,0.87,0,-3196,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,560,41.09,1.84,12,0.03,64.00,1426.00,3525,20240516,-25.39,1512,20250401,73.94,2895,-9.15,20250430,1512,73.94,20250401,3525,-25.39,20240516,1512,73.94,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250516,090934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-70,5,-2.63,2816350,1094,1.39,2560,2590,2560,3455,1865,2660,2574.36,0.87,0,95,2803,2731,2663,2591,2523,2697,2557,21,795,100,1800,5,1,21290990,551,40.47,1.82,12,0.01,64.00,1426.00,3525,20240516,-26.52,1512,20250401,71.30,2895,-10.54,20250430,1512,71.30,20250401,3525,-26.52,20240516,1512,71.30,20250401,2.21,Y,309930,100,21 억,,184381,N,N,0,N,00,N
20250515,161041,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-90,5,-3.27,202852555,76135,16.14,2725,2735,2595,3575,1925,2750,2664.38,0.93,0,-13428,3013,2881,2668,2536,2323,2947,2602,21,825,100,1870,5,1,21290990,566,41.56,1.87,12,0.36,64.00,1426.00,3525,20240516,-24.54,1512,20250401,75.93,2895,-8.12,20250430,1512,75.93,20250401,3525,-24.54,20240516,1512,75.93,20250401,2.15,Y,309930,100,21 억,,197951,N,N,0,N,01,N
20250515,151054,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-130,5,-4.73,195263095,73265,15.53,2725,2735,2595,3575,1925,2750,2665.16,0.93,0,-11295,3013,2881,2668,2536,2323,2947,2602,21,825,100,1870,5,1,21290990,558,40.94,1.84,12,0.34,64.00,1426.00,3525,20240516,-25.67,1512,20250401,73.28,2895,-9.50,20250430,1512,73.28,20250401,3525,-25.67,20240516,1512,73.28,20250401,2.15,Y,309930,100,21 억,,197951,N,N,0,N,01,N
20250515,141055,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-120,5,-4.36,186138050,69772,14.79,2725,2735,2595,3575,1925,2750,2667.80,0.93,0,-10843,3013,2881,2668,2536,2323,2947,2602,21,825,100,1870,5,1,21290990,560,41.09,1.84,12,0.33,64.00,1426.00,3525,20240516,-25.39,1512,20250401,73.94,2895,-9.15,20250430,1512,73.94,20250401,3525,-25.39,20240516,1512,73.94,20250401,2.15,Y,309930,100,21 억,,197951,N,N,0,N,01,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 160918 57 100.00 KOSDAQ 유통 N N N N N 2715 55 2 2.07 150043611 56445 71.83 2560 2750 2560 3455 1865 2660 2658.23 0.87 0 -13261 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 578 42.42 1.90 12 0.27 64.00 1426.00 3525 20240516 -22.98 1512 20250401 79.56 2895 -6.22 20250430 1512 79.56 20250401 3525 -22.98 20240516 1512 79.56 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
3 20250516 150935 57 100.00 KOSDAQ 유통 N N N N N 2715 55 2 2.07 146410290 55106 70.13 2560 2750 2560 3455 1865 2660 2656.88 0.87 0 -13083 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 578 42.42 1.90 12 0.26 64.00 1426.00 3525 20240516 -22.98 1512 20250401 79.56 2895 -6.22 20250430 1512 79.56 20250401 3525 -22.98 20240516 1512 79.56 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
4 20250516 140930 57 100.00 KOSDAQ 유통 N N N N N 2735 75 2 2.82 108463755 41125 52.34 2560 2750 2560 3455 1865 2660 2637.42 0.87 0 -5655 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 582 42.73 1.92 12 0.19 64.00 1426.00 3525 20240516 -22.41 1512 20250401 80.89 2895 -5.53 20250430 1512 80.89 20250401 3525 -22.41 20240516 1512 80.89 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
5 20250516 130928 57 100.00 KOSDAQ 유통 N N N N N 2705 45 2 1.69 102647845 38999 49.63 2560 2750 2560 3455 1865 2660 2632.06 0.87 0 -5488 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 576 42.27 1.90 12 0.18 64.00 1426.00 3525 20240516 -23.26 1512 20250401 78.90 2895 -6.56 20250430 1512 78.90 20250401 3525 -23.26 20240516 1512 78.90 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
6 20250516 120931 57 100.00 KOSDAQ 유통 N N N N N 2700 40 2 1.50 88951685 33921 43.17 2560 2710 2560 3455 1865 2660 2622.32 0.87 0 -5643 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 575 42.19 1.89 12 0.16 64.00 1426.00 3525 20240516 -23.40 1512 20250401 78.57 2895 -6.74 20250430 1512 78.57 20250401 3525 -23.40 20240516 1512 78.57 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
7 20250516 110853 57 100.00 KOSDAQ 유통 N N N N N 2660 0 3 0.00 67714810 25988 33.07 2560 2675 2560 3455 1865 2660 2605.62 0.87 0 -7793 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 566 41.56 1.87 12 0.12 64.00 1426.00 3525 20240516 -24.54 1512 20250401 75.93 2895 -8.12 20250430 1512 75.93 20250401 3525 -24.54 20240516 1512 75.93 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
8 20250516 100918 57 100.00 KOSDAQ 유통 N N N N N 2630 -30 5 -1.13 17539055 6805 8.66 2560 2635 2560 3455 1865 2660 2577.38 0.87 0 -3196 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 560 41.09 1.84 12 0.03 64.00 1426.00 3525 20240516 -25.39 1512 20250401 73.94 2895 -9.15 20250430 1512 73.94 20250401 3525 -25.39 20240516 1512 73.94 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
9 20250516 090934 57 100.00 KOSDAQ 유통 N N N N N 2590 -70 5 -2.63 2816350 1094 1.39 2560 2590 2560 3455 1865 2660 2574.36 0.87 0 95 2803 2731 2663 2591 2523 2697 2557 21 795 100 1800 5 1 21290990 551 40.47 1.82 12 0.01 64.00 1426.00 3525 20240516 -26.52 1512 20250401 71.30 2895 -10.54 20250430 1512 71.30 20250401 3525 -26.52 20240516 1512 71.30 20250401 2.21 Y 309930 100 21 억 184381 N N 0 N 00 N
10 20250515 161041 54 100.00 KOSDAQ 유통 N N N N N 2660 -90 5 -3.27 202852555 76135 16.14 2725 2735 2595 3575 1925 2750 2664.38 0.93 0 -13428 3013 2881 2668 2536 2323 2947 2602 21 825 100 1870 5 1 21290990 566 41.56 1.87 12 0.36 64.00 1426.00 3525 20240516 -24.54 1512 20250401 75.93 2895 -8.12 20250430 1512 75.93 20250401 3525 -24.54 20240516 1512 75.93 20250401 2.15 Y 309930 100 21 억 197951 N N 0 N 01 N
11 20250515 151054 54 100.00 KOSDAQ 유통 N N N N N 2620 -130 5 -4.73 195263095 73265 15.53 2725 2735 2595 3575 1925 2750 2665.16 0.93 0 -11295 3013 2881 2668 2536 2323 2947 2602 21 825 100 1870 5 1 21290990 558 40.94 1.84 12 0.34 64.00 1426.00 3525 20240516 -25.67 1512 20250401 73.28 2895 -9.50 20250430 1512 73.28 20250401 3525 -25.67 20240516 1512 73.28 20250401 2.15 Y 309930 100 21 억 197951 N N 0 N 01 N
12 20250515 141055 54 100.00 KOSDAQ 유통 N N N N N 2630 -120 5 -4.36 186138050 69772 14.79 2725 2735 2595 3575 1925 2750 2667.80 0.93 0 -10843 3013 2881 2668 2536 2323 2947 2602 21 825 100 1870 5 1 21290990 560 41.09 1.84 12 0.33 64.00 1426.00 3525 20240516 -25.39 1512 20250401 73.94 2895 -9.15 20250430 1512 73.94 20250401 3525 -25.39 20240516 1512 73.94 20250401 2.15 Y 309930 100 21 억 197951 N N 0 N 01 N