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
389470/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
20250516,161010,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48250,4250,2,9.66,97164787125,2062451,134.64,45750,49950,43200,57200,30800,44000,47109.68,1.82,0,-10231,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,5126,-28.67,14.97,12,19.41,-1683.00,3223.00,61000,20250509,-20.90,9450,20240619,410.58,61000,-20.90,20250509,12100,298.76,20250409,61000,-20.90,20250509,9450,410.58,20240619,0.00,Y,389470,500,53 억,,193558,N,N,6110,N,03,N
20250516,151029,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48400,4400,2,10.00,93776532725,1992569,130.07,45750,49950,43200,57200,30800,44000,47063.13,1.82,0,-19250,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,5142,-28.76,15.02,12,18.76,-1683.00,3223.00,61000,20250509,-20.66,9450,20240619,412.17,61000,-20.66,20250509,12100,300.00,20250409,61000,-20.66,20250509,9450,412.17,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,141024,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48250,4250,2,9.66,80241246250,1715446,111.98,45750,49950,43200,57200,30800,44000,46775.73,1.82,0,-12755,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,5126,-28.67,14.97,12,16.15,-1683.00,3223.00,61000,20250509,-20.90,9450,20240619,410.58,61000,-20.90,20250509,12100,298.76,20250409,61000,-20.90,20250509,9450,410.58,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,131020,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48150,4150,2,9.43,50596622450,1105453,72.16,45750,48150,43200,57200,30800,44000,45770.03,1.82,0,-29600,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,5116,-28.61,14.94,12,10.41,-1683.00,3223.00,61000,20250509,-21.07,9450,20240619,409.52,61000,-21.07,20250509,12100,297.93,20250409,61000,-21.07,20250509,9450,409.52,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,121022,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44600,600,2,1.36,40971817450,898983,58.69,45750,48150,43200,57200,30800,44000,45575.74,1.82,0,-48022,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,4738,-26.50,13.84,12,8.46,-1683.00,3223.00,61000,20250509,-26.89,9450,20240619,371.96,61000,-26.89,20250509,12100,268.60,20250409,61000,-26.89,20250509,9450,371.96,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,110942,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,45150,1150,2,2.61,38046644575,834243,54.46,45750,48150,43200,57200,30800,44000,45606.19,1.82,0,-52557,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,4797,-26.83,14.01,12,7.85,-1683.00,3223.00,61000,20250509,-25.98,9450,20240619,377.78,61000,-25.98,20250509,12100,273.14,20250409,61000,-25.98,20250509,9450,377.78,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,101007,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44900,900,2,2.05,31971727550,699586,45.67,45750,48150,43200,57200,30800,44000,45700.93,1.82,0,-54688,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,4770,-26.68,13.93,12,6.58,-1683.00,3223.00,61000,20250509,-26.39,9450,20240619,375.13,61000,-26.39,20250509,12100,271.07,20250409,61000,-26.39,20250509,9450,375.13,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250516,091027,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,47900,3900,2,8.86,14609955025,313949,20.49,45750,48150,45400,57200,30800,44000,46536.08,1.82,0,-27538,47600,45800,43300,41500,39000,46700,42400,53,13200,500,0,50,1,10624200,5089,-28.46,14.86,12,2.96,-1683.00,3223.00,61000,20250509,-21.48,9450,20240619,406.88,61000,-21.48,20250509,12100,295.87,20250409,61000,-21.48,20250509,9450,406.88,20240619,0.00,Y,389470,500,53 억,,193558,N,N,2341,N,03,N
20250515,161141,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,44000,-750,5,-1.68,62486745975,1453148,68.55,43000,45100,40800,58100,31350,44750,42986.05,1.35,0,50859,57050,50900,47650,41500,38250,49275,39875,53,13350,500,0,50,1,10624200,4675,-26.14,13.65,12,13.68,-1683.00,3223.00,61000,20250509,-27.87,9450,20240619,365.61,61000,-27.87,20250509,12100,263.64,20250409,61000,-27.87,20250509,9450,365.61,20240619,0.00,Y,389470,500,53 억,,143498,N,N,2341,N,03,N
20250515,151156,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43200,-1550,5,-3.46,58921055525,1371741,64.71,43000,45100,40800,58100,31350,44750,42953.33,1.35,0,62955,57050,50900,47650,41500,38250,49275,39875,53,13350,500,0,50,1,10624200,4590,-25.67,13.40,12,12.91,-1683.00,3223.00,61000,20250509,-29.18,9450,20240619,357.14,61000,-29.18,20250509,12100,257.02,20250409,61000,-29.18,20250509,9450,357.14,20240619,0.00,Y,389470,500,53 억,,143498,N,N,4020,N,03,N
20250515,141157,52,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41800,-2950,5,-6.59,44501758975,1027724,48.48,43000,45100,41550,58100,31350,44750,43301.11,1.35,0,43023,57050,50900,47650,41500,38250,49275,39875,53,13350,500,0,50,1,10624200,4441,-24.84,12.97,12,9.67,-1683.00,3223.00,61000,20250509,-31.48,9450,20240619,342.33,61000,-31.48,20250509,12100,245.45,20250409,61000,-31.48,20250509,9450,342.33,20240619,0.00,Y,389470,500,53 억,,143498,N,N,4020,N,03,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 161010 52 100.00 KOSDAQ 일반서비스 N N N N N 48250 4250 2 9.66 97164787125 2062451 134.64 45750 49950 43200 57200 30800 44000 47109.68 1.82 0 -10231 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 5126 -28.67 14.97 12 19.41 -1683.00 3223.00 61000 20250509 -20.90 9450 20240619 410.58 61000 -20.90 20250509 12100 298.76 20250409 61000 -20.90 20250509 9450 410.58 20240619 0.00 Y 389470 500 53 억 193558 N N 6110 N 03 N
3 20250516 151029 52 100.00 KOSDAQ 일반서비스 N N N N N 48400 4400 2 10.00 93776532725 1992569 130.07 45750 49950 43200 57200 30800 44000 47063.13 1.82 0 -19250 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 5142 -28.76 15.02 12 18.76 -1683.00 3223.00 61000 20250509 -20.66 9450 20240619 412.17 61000 -20.66 20250509 12100 300.00 20250409 61000 -20.66 20250509 9450 412.17 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
4 20250516 141024 52 100.00 KOSDAQ 일반서비스 N N N N N 48250 4250 2 9.66 80241246250 1715446 111.98 45750 49950 43200 57200 30800 44000 46775.73 1.82 0 -12755 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 5126 -28.67 14.97 12 16.15 -1683.00 3223.00 61000 20250509 -20.90 9450 20240619 410.58 61000 -20.90 20250509 12100 298.76 20250409 61000 -20.90 20250509 9450 410.58 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
5 20250516 131020 52 100.00 KOSDAQ 일반서비스 N N N N N 48150 4150 2 9.43 50596622450 1105453 72.16 45750 48150 43200 57200 30800 44000 45770.03 1.82 0 -29600 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 5116 -28.61 14.94 12 10.41 -1683.00 3223.00 61000 20250509 -21.07 9450 20240619 409.52 61000 -21.07 20250509 12100 297.93 20250409 61000 -21.07 20250509 9450 409.52 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
6 20250516 121022 52 100.00 KOSDAQ 일반서비스 N N N N N 44600 600 2 1.36 40971817450 898983 58.69 45750 48150 43200 57200 30800 44000 45575.74 1.82 0 -48022 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 4738 -26.50 13.84 12 8.46 -1683.00 3223.00 61000 20250509 -26.89 9450 20240619 371.96 61000 -26.89 20250509 12100 268.60 20250409 61000 -26.89 20250509 9450 371.96 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
7 20250516 110942 52 100.00 KOSDAQ 일반서비스 N N N N N 45150 1150 2 2.61 38046644575 834243 54.46 45750 48150 43200 57200 30800 44000 45606.19 1.82 0 -52557 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 4797 -26.83 14.01 12 7.85 -1683.00 3223.00 61000 20250509 -25.98 9450 20240619 377.78 61000 -25.98 20250509 12100 273.14 20250409 61000 -25.98 20250509 9450 377.78 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
8 20250516 101007 52 100.00 KOSDAQ 일반서비스 N N N N N 44900 900 2 2.05 31971727550 699586 45.67 45750 48150 43200 57200 30800 44000 45700.93 1.82 0 -54688 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 4770 -26.68 13.93 12 6.58 -1683.00 3223.00 61000 20250509 -26.39 9450 20240619 375.13 61000 -26.39 20250509 12100 271.07 20250409 61000 -26.39 20250509 9450 375.13 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
9 20250516 091027 52 100.00 KOSDAQ 일반서비스 N N N N N 47900 3900 2 8.86 14609955025 313949 20.49 45750 48150 45400 57200 30800 44000 46536.08 1.82 0 -27538 47600 45800 43300 41500 39000 46700 42400 53 13200 500 0 50 1 10624200 5089 -28.46 14.86 12 2.96 -1683.00 3223.00 61000 20250509 -21.48 9450 20240619 406.88 61000 -21.48 20250509 12100 295.87 20250409 61000 -21.48 20250509 9450 406.88 20240619 0.00 Y 389470 500 53 억 193558 N N 2341 N 03 N
10 20250515 161141 52 100.00 KOSDAQ 일반서비스 N N N N N 44000 -750 5 -1.68 62486745975 1453148 68.55 43000 45100 40800 58100 31350 44750 42986.05 1.35 0 50859 57050 50900 47650 41500 38250 49275 39875 53 13350 500 0 50 1 10624200 4675 -26.14 13.65 12 13.68 -1683.00 3223.00 61000 20250509 -27.87 9450 20240619 365.61 61000 -27.87 20250509 12100 263.64 20250409 61000 -27.87 20250509 9450 365.61 20240619 0.00 Y 389470 500 53 억 143498 N N 2341 N 03 N
11 20250515 151156 52 100.00 KOSDAQ 일반서비스 N N N N N 43200 -1550 5 -3.46 58921055525 1371741 64.71 43000 45100 40800 58100 31350 44750 42953.33 1.35 0 62955 57050 50900 47650 41500 38250 49275 39875 53 13350 500 0 50 1 10624200 4590 -25.67 13.40 12 12.91 -1683.00 3223.00 61000 20250509 -29.18 9450 20240619 357.14 61000 -29.18 20250509 12100 257.02 20250409 61000 -29.18 20250509 9450 357.14 20240619 0.00 Y 389470 500 53 억 143498 N N 4020 N 03 N
12 20250515 141157 52 100.00 KOSDAQ 일반서비스 N N N N N 41800 -2950 5 -6.59 44501758975 1027724 48.48 43000 45100 41550 58100 31350 44750 43301.11 1.35 0 43023 57050 50900 47650 41500 38250 49275 39875 53 13350 500 0 50 1 10624200 4441 -24.84 12.97 12 9.67 -1683.00 3223.00 61000 20250509 -31.48 9450 20240619 342.33 61000 -31.48 20250509 12100 245.45 20250409 61000 -31.48 20250509 9450 342.33 20240619 0.00 Y 389470 500 53 억 143498 N N 4020 N 03 N