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
373200/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
20250516,161000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,786,-13,5,-1.63,514960700,672092,119.46,790,797,740,1038,560,799,766.21,1.58,0,-212953,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,779,-28.07,6.66,12,0.68,-28.00,118.00,2100,20240612,-62.57,410,20241014,91.71,999,-21.32,20250421,565,39.12,20250224,2100,-62.57,20240612,410,91.71,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,8100,N,00,N
20250516,151018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,787,-12,5,-1.50,488077285,637724,113.35,790,797,740,1038,560,799,765.34,1.58,0,-196571,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,780,-28.11,6.67,12,0.64,-28.00,118.00,2100,20240612,-62.52,410,20241014,91.95,999,-21.22,20250421,565,39.29,20250224,2100,-62.52,20240612,410,91.95,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,141013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,759,-40,5,-5.01,364579430,478267,85.01,790,797,740,1038,560,799,762.29,1.58,0,-129586,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,752,-27.11,6.43,12,0.48,-28.00,118.00,2100,20240612,-63.86,410,20241014,85.12,999,-24.02,20250421,565,34.34,20250224,2100,-63.86,20240612,410,85.12,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,131010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,751,-48,5,-6.01,343893668,451018,80.17,790,797,740,1038,560,799,762.48,1.58,0,-125586,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,744,-26.82,6.36,12,0.46,-28.00,118.00,2100,20240612,-64.24,410,20241014,83.17,999,-24.82,20250421,565,32.92,20250224,2100,-64.24,20240612,410,83.17,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,121012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,747,-52,5,-6.51,290343916,378873,67.34,790,797,744,1038,560,799,766.34,1.58,0,-113877,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,740,-26.68,6.33,12,0.38,-28.00,118.00,2100,20240612,-64.43,410,20241014,82.20,999,-25.23,20250421,565,32.21,20250224,2100,-64.43,20240612,410,82.20,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,110932,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,773,-26,5,-3.25,151594620,195504,34.75,790,797,759,1038,560,799,775.40,1.58,0,-61215,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,766,-27.61,6.55,12,0.20,-28.00,118.00,2100,20240612,-63.19,410,20241014,88.54,999,-22.62,20250421,565,36.81,20250224,2100,-63.19,20240612,410,88.54,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,100957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,767,-32,5,-4.01,104022343,133361,23.70,790,797,767,1038,560,799,780.01,1.58,0,-47149,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,760,-27.39,6.50,12,0.13,-28.00,118.00,2100,20240612,-63.48,410,20241014,87.07,999,-23.22,20250421,565,35.75,20250224,2100,-63.48,20240612,410,87.07,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250516,091016,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,792,-7,5,-0.88,9180030,11597,2.06,790,797,788,1038,560,799,791.59,1.58,0,2123,821,810,793,782,765,815,787,99,239,100,540,1,1,99059515,785,-28.29,6.71,12,0.01,-28.00,118.00,2100,20240612,-62.29,410,20241014,93.17,999,-20.72,20250421,565,40.18,20250224,2100,-62.29,20240612,410,93.17,20241014,0.00,Y,373200,100,99 억,,1566942,N,N,21278,N,00,N
20250515,161129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,799,-6,5,-0.75,444417520,562124,48.29,777,804,776,1046,564,805,790.60,1.50,0,35907,861,832,796,767,731,815,750,99,241,100,540,1,1,99059515,791,-28.54,6.77,12,0.57,-28.00,118.00,2100,20240612,-61.95,410,20241014,94.88,999,-20.02,20250421,565,41.42,20250224,2100,-61.95,20240612,410,94.88,20241014,0.00,Y,373200,100,99 억,,1482617,N,N,21278,N,00,N
20250515,151144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,800,-5,5,-0.62,427146600,540456,46.43,777,804,776,1046,564,805,790.34,1.50,0,43846,861,832,796,767,731,815,750,99,241,100,540,1,1,99059515,792,-28.57,6.78,12,0.55,-28.00,118.00,2100,20240612,-61.90,410,20241014,95.12,999,-19.92,20250421,565,41.59,20250224,2100,-61.90,20240612,410,95.12,20241014,0.00,Y,373200,100,99 억,,1482617,N,N,37045,N,00,N
20250515,141144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,798,-7,5,-0.87,358703208,454340,39.03,777,804,776,1046,564,805,789.50,1.50,0,26204,861,832,796,767,731,815,750,99,241,100,540,1,1,99059515,790,-28.50,6.76,12,0.46,-28.00,118.00,2100,20240612,-62.00,410,20241014,94.63,999,-20.12,20250421,565,41.24,20250224,2100,-62.00,20240612,410,94.63,20241014,0.00,Y,373200,100,99 억,,1482617,N,N,37045,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 161000 57 100.00 KOSDAQ 기타제조 N N N N N 786 -13 5 -1.63 514960700 672092 119.46 790 797 740 1038 560 799 766.21 1.58 0 -212953 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 779 -28.07 6.66 12 0.68 -28.00 118.00 2100 20240612 -62.57 410 20241014 91.71 999 -21.32 20250421 565 39.12 20250224 2100 -62.57 20240612 410 91.71 20241014 0.00 Y 373200 100 99 억 1566942 N N 8100 N 00 N
3 20250516 151018 57 100.00 KOSDAQ 기타제조 N N N N N 787 -12 5 -1.50 488077285 637724 113.35 790 797 740 1038 560 799 765.34 1.58 0 -196571 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 780 -28.11 6.67 12 0.64 -28.00 118.00 2100 20240612 -62.52 410 20241014 91.95 999 -21.22 20250421 565 39.29 20250224 2100 -62.52 20240612 410 91.95 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
4 20250516 141013 57 100.00 KOSDAQ 기타제조 N N N N N 759 -40 5 -5.01 364579430 478267 85.01 790 797 740 1038 560 799 762.29 1.58 0 -129586 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 752 -27.11 6.43 12 0.48 -28.00 118.00 2100 20240612 -63.86 410 20241014 85.12 999 -24.02 20250421 565 34.34 20250224 2100 -63.86 20240612 410 85.12 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
5 20250516 131010 57 100.00 KOSDAQ 기타제조 N N N N N 751 -48 5 -6.01 343893668 451018 80.17 790 797 740 1038 560 799 762.48 1.58 0 -125586 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 744 -26.82 6.36 12 0.46 -28.00 118.00 2100 20240612 -64.24 410 20241014 83.17 999 -24.82 20250421 565 32.92 20250224 2100 -64.24 20240612 410 83.17 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
6 20250516 121012 57 100.00 KOSDAQ 기타제조 N N N N N 747 -52 5 -6.51 290343916 378873 67.34 790 797 744 1038 560 799 766.34 1.58 0 -113877 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 740 -26.68 6.33 12 0.38 -28.00 118.00 2100 20240612 -64.43 410 20241014 82.20 999 -25.23 20250421 565 32.21 20250224 2100 -64.43 20240612 410 82.20 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
7 20250516 110932 57 100.00 KOSDAQ 기타제조 N N N N N 773 -26 5 -3.25 151594620 195504 34.75 790 797 759 1038 560 799 775.40 1.58 0 -61215 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 766 -27.61 6.55 12 0.20 -28.00 118.00 2100 20240612 -63.19 410 20241014 88.54 999 -22.62 20250421 565 36.81 20250224 2100 -63.19 20240612 410 88.54 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
8 20250516 100957 57 100.00 KOSDAQ 기타제조 N N N N N 767 -32 5 -4.01 104022343 133361 23.70 790 797 767 1038 560 799 780.01 1.58 0 -47149 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 760 -27.39 6.50 12 0.13 -28.00 118.00 2100 20240612 -63.48 410 20241014 87.07 999 -23.22 20250421 565 35.75 20250224 2100 -63.48 20240612 410 87.07 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
9 20250516 091016 57 100.00 KOSDAQ 기타제조 N N N N N 792 -7 5 -0.88 9180030 11597 2.06 790 797 788 1038 560 799 791.59 1.58 0 2123 821 810 793 782 765 815 787 99 239 100 540 1 1 99059515 785 -28.29 6.71 12 0.01 -28.00 118.00 2100 20240612 -62.29 410 20241014 93.17 999 -20.72 20250421 565 40.18 20250224 2100 -62.29 20240612 410 93.17 20241014 0.00 Y 373200 100 99 억 1566942 N N 21278 N 00 N
10 20250515 161129 57 100.00 KOSDAQ 기타제조 N N N N N 799 -6 5 -0.75 444417520 562124 48.29 777 804 776 1046 564 805 790.60 1.50 0 35907 861 832 796 767 731 815 750 99 241 100 540 1 1 99059515 791 -28.54 6.77 12 0.57 -28.00 118.00 2100 20240612 -61.95 410 20241014 94.88 999 -20.02 20250421 565 41.42 20250224 2100 -61.95 20240612 410 94.88 20241014 0.00 Y 373200 100 99 억 1482617 N N 21278 N 00 N
11 20250515 151144 57 100.00 KOSDAQ 기타제조 N N N N N 800 -5 5 -0.62 427146600 540456 46.43 777 804 776 1046 564 805 790.34 1.50 0 43846 861 832 796 767 731 815 750 99 241 100 540 1 1 99059515 792 -28.57 6.78 12 0.55 -28.00 118.00 2100 20240612 -61.90 410 20241014 95.12 999 -19.92 20250421 565 41.59 20250224 2100 -61.90 20240612 410 95.12 20241014 0.00 Y 373200 100 99 억 1482617 N N 37045 N 00 N
12 20250515 141144 57 100.00 KOSDAQ 기타제조 N N N N N 798 -7 5 -0.87 358703208 454340 39.03 777 804 776 1046 564 805 789.50 1.50 0 26204 861 832 796 767 731 815 750 99 241 100 540 1 1 99059515 790 -28.50 6.76 12 0.46 -28.00 118.00 2100 20240612 -62.00 410 20241014 94.63 999 -20.12 20250421 565 41.24 20250224 2100 -62.00 20240612 410 94.63 20241014 0.00 Y 373200 100 99 억 1482617 N N 37045 N 00 N