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
372320/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
20250516,160958,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,29000,2600,2,9.85,2933650050,105029,789.28,26300,29400,25900,34300,18500,26400,27931.72,0.81,0,-12118,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,4154,-10.71,13.98,12,0.73,-2709.00,2074.00,38500,20240530,-24.68,19390,20241209,49.56,36000,-19.44,20250220,23750,22.11,20250409,38500,-24.68,20240530,19390,49.56,20241209,0.60,Y,372320,500,71 억,,115980,N,N,6305,N,00,N
20250516,151017,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28800,2400,2,9.09,2601206950,93487,702.54,26300,29400,25900,34300,18500,26400,27824.26,0.81,0,-14103,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,4125,-10.63,13.89,12,0.65,-2709.00,2074.00,38500,20240530,-25.19,19390,20241209,48.53,36000,-20.00,20250220,23750,21.26,20250409,38500,-25.19,20240530,19390,48.53,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,141012,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26100,-300,5,-1.14,401548600,15395,115.69,26300,26600,25900,34300,18500,26400,26083.05,0.81,0,-4551,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3738,-9.63,12.58,12,0.11,-2709.00,2074.00,38500,20240530,-32.21,19390,20241209,34.61,36000,-27.50,20250220,23750,9.89,20250409,38500,-32.21,20240530,19390,34.61,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,131008,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26150,-250,5,-0.95,338051000,12955,97.35,26300,26600,25900,34300,18500,26400,26094.25,0.81,0,-5540,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3746,-9.65,12.61,12,0.09,-2709.00,2074.00,38500,20240530,-32.08,19390,20241209,34.86,36000,-27.36,20250220,23750,10.11,20250409,38500,-32.08,20240530,19390,34.86,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,121011,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26050,-350,5,-1.33,322411150,12355,92.85,26300,26600,25900,34300,18500,26400,26095.60,0.81,0,-5376,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3731,-9.62,12.56,12,0.09,-2709.00,2074.00,38500,20240530,-32.34,19390,20241209,34.35,36000,-27.64,20250220,23750,9.68,20250409,38500,-32.34,20240530,19390,34.35,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,110931,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26150,-250,5,-0.95,208069000,7981,59.98,26300,26600,25900,34300,18500,26400,26070.54,0.81,0,-3138,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3746,-9.65,12.61,12,0.06,-2709.00,2074.00,38500,20240530,-32.08,19390,20241209,34.86,36000,-27.36,20250220,23750,10.11,20250409,38500,-32.08,20240530,19390,34.86,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,100956,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26000,-400,5,-1.52,125530400,4803,36.09,26300,26600,25950,34300,18500,26400,26135.83,0.81,0,-2564,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3724,-9.60,12.54,12,0.03,-2709.00,2074.00,38500,20240530,-32.47,19390,20241209,34.09,36000,-27.78,20250220,23750,9.47,20250409,38500,-32.47,20240530,19390,34.09,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250516,091015,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26300,-100,5,-0.38,26662800,1010,7.59,26300,26600,26250,34300,18500,26400,26398.81,0.81,0,-641,27100,26750,26500,26150,25900,26625,26025,72,7900,500,19000,50,1,14323581,3767,-9.71,12.68,12,0.01,-2709.00,2074.00,38500,20240530,-31.69,19390,20241209,35.64,36000,-26.94,20250220,23750,10.74,20250409,38500,-31.69,20240530,19390,35.64,20241209,0.60,Y,372320,500,71 억,,115980,N,N,1242,N,00,N
20250515,161128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,50,2,0.19,353313675,13307,49.25,26800,26850,26250,34250,18450,26350,26550.96,0.81,0,1548,26983,26666,26333,26016,25683,26500,25850,72,7900,500,18970,50,1,14323581,3781,-9.75,12.73,12,0.09,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,23750,11.16,20250409,38500,-31.43,20240530,19390,36.15,20241209,0.60,Y,372320,500,71 억,,116029,N,N,1242,N,00,N
20250515,151142,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,50,2,0.19,348669575,13131,48.60,26800,26850,26250,34250,18450,26350,26553.16,0.81,0,1503,26983,26666,26333,26016,25683,26500,25850,72,7900,500,18970,50,1,14323581,3781,-9.75,12.73,12,0.09,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,23750,11.16,20250409,38500,-31.43,20240530,19390,36.15,20241209,0.60,Y,372320,500,71 억,,116029,N,N,1059,N,00,N
20250515,141143,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26500,150,2,0.57,317824325,11962,44.27,26800,26850,26250,34250,18450,26350,26569.50,0.81,0,1175,26983,26666,26333,26016,25683,26500,25850,72,7900,500,18970,50,1,14323581,3796,-9.78,12.78,12,0.08,-2709.00,2074.00,38500,20240530,-31.17,19390,20241209,36.67,36000,-26.39,20250220,23750,11.58,20250409,38500,-31.17,20240530,19390,36.67,20241209,0.60,Y,372320,500,71 억,,116029,N,N,1059,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 160958 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 29000 2600 2 9.85 2933650050 105029 789.28 26300 29400 25900 34300 18500 26400 27931.72 0.81 0 -12118 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 4154 -10.71 13.98 12 0.73 -2709.00 2074.00 38500 20240530 -24.68 19390 20241209 49.56 36000 -19.44 20250220 23750 22.11 20250409 38500 -24.68 20240530 19390 49.56 20241209 0.60 Y 372320 500 71 억 115980 N N 6305 N 00 N
3 20250516 151017 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28800 2400 2 9.09 2601206950 93487 702.54 26300 29400 25900 34300 18500 26400 27824.26 0.81 0 -14103 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 4125 -10.63 13.89 12 0.65 -2709.00 2074.00 38500 20240530 -25.19 19390 20241209 48.53 36000 -20.00 20250220 23750 21.26 20250409 38500 -25.19 20240530 19390 48.53 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
4 20250516 141012 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26100 -300 5 -1.14 401548600 15395 115.69 26300 26600 25900 34300 18500 26400 26083.05 0.81 0 -4551 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3738 -9.63 12.58 12 0.11 -2709.00 2074.00 38500 20240530 -32.21 19390 20241209 34.61 36000 -27.50 20250220 23750 9.89 20250409 38500 -32.21 20240530 19390 34.61 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
5 20250516 131008 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26150 -250 5 -0.95 338051000 12955 97.35 26300 26600 25900 34300 18500 26400 26094.25 0.81 0 -5540 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3746 -9.65 12.61 12 0.09 -2709.00 2074.00 38500 20240530 -32.08 19390 20241209 34.86 36000 -27.36 20250220 23750 10.11 20250409 38500 -32.08 20240530 19390 34.86 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
6 20250516 121011 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26050 -350 5 -1.33 322411150 12355 92.85 26300 26600 25900 34300 18500 26400 26095.60 0.81 0 -5376 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3731 -9.62 12.56 12 0.09 -2709.00 2074.00 38500 20240530 -32.34 19390 20241209 34.35 36000 -27.64 20250220 23750 9.68 20250409 38500 -32.34 20240530 19390 34.35 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
7 20250516 110931 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26150 -250 5 -0.95 208069000 7981 59.98 26300 26600 25900 34300 18500 26400 26070.54 0.81 0 -3138 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3746 -9.65 12.61 12 0.06 -2709.00 2074.00 38500 20240530 -32.08 19390 20241209 34.86 36000 -27.36 20250220 23750 10.11 20250409 38500 -32.08 20240530 19390 34.86 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
8 20250516 100956 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26000 -400 5 -1.52 125530400 4803 36.09 26300 26600 25950 34300 18500 26400 26135.83 0.81 0 -2564 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3724 -9.60 12.54 12 0.03 -2709.00 2074.00 38500 20240530 -32.47 19390 20241209 34.09 36000 -27.78 20250220 23750 9.47 20250409 38500 -32.47 20240530 19390 34.09 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
9 20250516 091015 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26300 -100 5 -0.38 26662800 1010 7.59 26300 26600 26250 34300 18500 26400 26398.81 0.81 0 -641 27100 26750 26500 26150 25900 26625 26025 72 7900 500 19000 50 1 14323581 3767 -9.71 12.68 12 0.01 -2709.00 2074.00 38500 20240530 -31.69 19390 20241209 35.64 36000 -26.94 20250220 23750 10.74 20250409 38500 -31.69 20240530 19390 35.64 20241209 0.60 Y 372320 500 71 억 115980 N N 1242 N 00 N
10 20250515 161128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26400 50 2 0.19 353313675 13307 49.25 26800 26850 26250 34250 18450 26350 26550.96 0.81 0 1548 26983 26666 26333 26016 25683 26500 25850 72 7900 500 18970 50 1 14323581 3781 -9.75 12.73 12 0.09 -2709.00 2074.00 38500 20240530 -31.43 19390 20241209 36.15 36000 -26.67 20250220 23750 11.16 20250409 38500 -31.43 20240530 19390 36.15 20241209 0.60 Y 372320 500 71 억 116029 N N 1242 N 00 N
11 20250515 151142 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26400 50 2 0.19 348669575 13131 48.60 26800 26850 26250 34250 18450 26350 26553.16 0.81 0 1503 26983 26666 26333 26016 25683 26500 25850 72 7900 500 18970 50 1 14323581 3781 -9.75 12.73 12 0.09 -2709.00 2074.00 38500 20240530 -31.43 19390 20241209 36.15 36000 -26.67 20250220 23750 11.16 20250409 38500 -31.43 20240530 19390 36.15 20241209 0.60 Y 372320 500 71 억 116029 N N 1059 N 00 N
12 20250515 141143 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26500 150 2 0.57 317824325 11962 44.27 26800 26850 26250 34250 18450 26350 26569.50 0.81 0 1175 26983 26666 26333 26016 25683 26500 25850 72 7900 500 18970 50 1 14323581 3796 -9.78 12.78 12 0.08 -2709.00 2074.00 38500 20240530 -31.17 19390 20241209 36.67 36000 -26.39 20250220 23750 11.58 20250409 38500 -31.17 20240530 19390 36.67 20241209 0.60 Y 372320 500 71 억 116029 N N 1059 N 00 N