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
352770/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
20250516,160946,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,151004,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,140959,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,130956,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,120958,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,110919,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,100945,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250516,091002,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250515,161114,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250515,151128,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,N,00,N
20250515,141128,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5250,0,3,0.00,0,0,0.00,0,0,0,7880,2625,5250,0.00,2.90,0,0,5250,5250,5250,5250,5250,5250,5250,3,2630,100,0,10,1,2592407,136,-0.28,2.14,12,0.00,-18511.00,2451.00,5250,20250428,0.00,283,20250217,1755.12,5250,0.00,20250428,283,1755.12,20250217,5250,0.00,20250428,283,1755.12,20250217,0.01,Y,352770,100,2 억,,75215,N,N,0,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 160946 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
3 20250516 151004 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
4 20250516 140959 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
5 20250516 130956 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
6 20250516 120958 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
7 20250516 110919 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
8 20250516 100945 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
9 20250516 091002 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
10 20250515 161114 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
11 20250515 151128 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N
12 20250515 141128 58 100.00 KOSDAQ 일반서비스 N N N N N 5250 0 3 0.00 0 0 0.00 0 0 0 7880 2625 5250 0.00 2.90 0 0 5250 5250 5250 5250 5250 5250 5250 3 2630 100 0 10 1 2592407 136 -0.28 2.14 12 0.00 -18511.00 2451.00 5250 20250428 0.00 283 20250217 1755.12 5250 0.00 20250428 283 1755.12 20250217 5250 0.00 20250428 283 1755.12 20250217 0.01 Y 352770 100 2 억 75215 N N 0 N 00 N