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
405100/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
20250516,161016,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12580,-130,5,-1.02,379334265,30092,144.63,12800,12850,12500,16520,8900,12710,12605.82,3.82,0,4992,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1546,53.99,1.54,12,0.24,233.00,8164.00,26650,20240507,-52.80,9880,20241210,27.33,15250,-17.51,20250224,10000,25.80,20250409,24600,-48.86,20240613,9880,27.33,20241210,2.63,Y,405100,500,61 억,,469899,N,N,4590,N,00,N
20250516,151036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12590,-120,5,-0.94,364392075,28904,138.92,12800,12850,12500,16520,8900,12710,12606.98,3.82,0,5070,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1547,54.03,1.54,12,0.24,233.00,8164.00,26650,20240507,-52.76,9880,20241210,27.43,15250,-17.44,20250224,10000,25.90,20250409,24600,-48.82,20240613,9880,27.43,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,141030,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12590,-120,5,-0.94,338385455,26840,129.00,12800,12850,12500,16520,8900,12710,12607.51,3.82,0,4983,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1547,54.03,1.54,12,0.22,233.00,8164.00,26650,20240507,-52.76,9880,20241210,27.43,15250,-17.44,20250224,10000,25.90,20250409,24600,-48.82,20240613,9880,27.43,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,131027,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12670,-40,5,-0.31,326592845,25904,124.50,12800,12850,12500,16520,8900,12710,12607.82,3.82,0,4757,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1557,54.38,1.55,12,0.21,233.00,8164.00,26650,20240507,-52.46,9880,20241210,28.24,15250,-16.92,20250224,10000,26.70,20250409,24600,-48.50,20240613,9880,28.24,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,121030,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12580,-130,5,-1.02,299850315,23782,114.30,12800,12850,12500,16520,8900,12710,12608.29,3.82,0,4418,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1546,53.99,1.54,12,0.19,233.00,8164.00,26650,20240507,-52.80,9880,20241210,27.33,15250,-17.51,20250224,10000,25.80,20250409,24600,-48.86,20240613,9880,27.33,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,110948,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12510,-200,5,-1.57,217549105,17234,82.83,12800,12850,12500,16520,8900,12710,12623.25,3.82,0,3442,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1537,53.69,1.53,12,0.14,233.00,8164.00,26650,20240507,-53.06,9880,20241210,26.62,15250,-17.97,20250224,10000,25.10,20250409,24600,-49.15,20240613,9880,26.62,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,101014,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12610,-100,5,-0.79,129007025,10177,48.91,12800,12850,12580,16520,8900,12710,12676.33,3.82,0,1753,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1550,54.12,1.54,12,0.08,233.00,8164.00,26650,20240507,-52.68,9880,20241210,27.63,15250,-17.31,20250224,10000,26.10,20250409,24600,-48.74,20240613,9880,27.63,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250516,091034,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12685,-25,5,-0.20,31805535,2494,11.99,12800,12850,12675,16520,8900,12710,12752.82,3.82,0,-1068,13550,13130,12570,12150,11590,12850,11870,61,3810,500,8640,10,1,12289301,1559,54.44,1.55,12,0.02,233.00,8164.00,26650,20240507,-52.40,9880,20241210,28.39,15250,-16.82,20250224,10000,26.85,20250409,24600,-48.43,20240613,9880,28.39,20241210,2.63,Y,405100,500,61 억,,469899,N,N,1524,N,00,N
20250515,161149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12710,-240,5,-1.85,266340995,20784,83.76,12930,12990,12010,16830,9070,12950,12814.71,3.80,0,1899,13176,13062,12966,12852,12756,13055,12845,61,3880,500,8800,10,1,12289301,1562,54.55,1.56,12,0.17,233.00,8164.00,26650,20240507,-52.31,9880,20241210,28.64,15250,-16.66,20250224,10000,27.10,20250409,24600,-48.33,20240613,9880,28.64,20241210,2.62,Y,405100,500,61 억,,466493,N,N,1524,N,00,N
20250515,151204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12760,-190,5,-1.47,252741535,19716,79.46,12930,12990,12010,16830,9070,12950,12819.11,3.80,0,1763,13176,13062,12966,12852,12756,13055,12845,61,3880,500,8800,10,1,12289301,1568,54.76,1.56,12,0.16,233.00,8164.00,26650,20240507,-52.12,9880,20241210,29.15,15250,-16.33,20250224,10000,27.60,20250409,24600,-48.13,20240613,9880,29.15,20241210,2.62,Y,405100,500,61 억,,466493,N,N,1986,N,00,N
20250515,141205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12750,-200,5,-1.54,232990870,18168,73.22,12930,12990,12010,16830,9070,12950,12824.24,3.80,0,1689,13176,13062,12966,12852,12756,13055,12845,61,3880,500,8800,10,1,12289301,1567,54.72,1.56,12,0.15,233.00,8164.00,26650,20240507,-52.16,9880,20241210,29.05,15250,-16.39,20250224,10000,27.50,20250409,24600,-48.17,20240613,9880,29.05,20241210,2.62,Y,405100,500,61 억,,466493,N,N,1986,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 161016 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12580 -130 5 -1.02 379334265 30092 144.63 12800 12850 12500 16520 8900 12710 12605.82 3.82 0 4992 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1546 53.99 1.54 12 0.24 233.00 8164.00 26650 20240507 -52.80 9880 20241210 27.33 15250 -17.51 20250224 10000 25.80 20250409 24600 -48.86 20240613 9880 27.33 20241210 2.63 Y 405100 500 61 억 469899 N N 4590 N 00 N
3 20250516 151036 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12590 -120 5 -0.94 364392075 28904 138.92 12800 12850 12500 16520 8900 12710 12606.98 3.82 0 5070 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1547 54.03 1.54 12 0.24 233.00 8164.00 26650 20240507 -52.76 9880 20241210 27.43 15250 -17.44 20250224 10000 25.90 20250409 24600 -48.82 20240613 9880 27.43 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
4 20250516 141030 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12590 -120 5 -0.94 338385455 26840 129.00 12800 12850 12500 16520 8900 12710 12607.51 3.82 0 4983 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1547 54.03 1.54 12 0.22 233.00 8164.00 26650 20240507 -52.76 9880 20241210 27.43 15250 -17.44 20250224 10000 25.90 20250409 24600 -48.82 20240613 9880 27.43 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
5 20250516 131027 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12670 -40 5 -0.31 326592845 25904 124.50 12800 12850 12500 16520 8900 12710 12607.82 3.82 0 4757 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1557 54.38 1.55 12 0.21 233.00 8164.00 26650 20240507 -52.46 9880 20241210 28.24 15250 -16.92 20250224 10000 26.70 20250409 24600 -48.50 20240613 9880 28.24 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
6 20250516 121030 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12580 -130 5 -1.02 299850315 23782 114.30 12800 12850 12500 16520 8900 12710 12608.29 3.82 0 4418 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1546 53.99 1.54 12 0.19 233.00 8164.00 26650 20240507 -52.80 9880 20241210 27.33 15250 -17.51 20250224 10000 25.80 20250409 24600 -48.86 20240613 9880 27.33 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
7 20250516 110948 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12510 -200 5 -1.57 217549105 17234 82.83 12800 12850 12500 16520 8900 12710 12623.25 3.82 0 3442 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1537 53.69 1.53 12 0.14 233.00 8164.00 26650 20240507 -53.06 9880 20241210 26.62 15250 -17.97 20250224 10000 25.10 20250409 24600 -49.15 20240613 9880 26.62 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
8 20250516 101014 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12610 -100 5 -0.79 129007025 10177 48.91 12800 12850 12580 16520 8900 12710 12676.33 3.82 0 1753 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1550 54.12 1.54 12 0.08 233.00 8164.00 26650 20240507 -52.68 9880 20241210 27.63 15250 -17.31 20250224 10000 26.10 20250409 24600 -48.74 20240613 9880 27.63 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
9 20250516 091034 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12685 -25 5 -0.20 31805535 2494 11.99 12800 12850 12675 16520 8900 12710 12752.82 3.82 0 -1068 13550 13130 12570 12150 11590 12850 11870 61 3810 500 8640 10 1 12289301 1559 54.44 1.55 12 0.02 233.00 8164.00 26650 20240507 -52.40 9880 20241210 28.39 15250 -16.82 20250224 10000 26.85 20250409 24600 -48.43 20240613 9880 28.39 20241210 2.63 Y 405100 500 61 억 469899 N N 1524 N 00 N
10 20250515 161149 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12710 -240 5 -1.85 266340995 20784 83.76 12930 12990 12010 16830 9070 12950 12814.71 3.80 0 1899 13176 13062 12966 12852 12756 13055 12845 61 3880 500 8800 10 1 12289301 1562 54.55 1.56 12 0.17 233.00 8164.00 26650 20240507 -52.31 9880 20241210 28.64 15250 -16.66 20250224 10000 27.10 20250409 24600 -48.33 20240613 9880 28.64 20241210 2.62 Y 405100 500 61 억 466493 N N 1524 N 00 N
11 20250515 151204 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12760 -190 5 -1.47 252741535 19716 79.46 12930 12990 12010 16830 9070 12950 12819.11 3.80 0 1763 13176 13062 12966 12852 12756 13055 12845 61 3880 500 8800 10 1 12289301 1568 54.76 1.56 12 0.16 233.00 8164.00 26650 20240507 -52.12 9880 20241210 29.15 15250 -16.33 20250224 10000 27.60 20250409 24600 -48.13 20240613 9880 29.15 20241210 2.62 Y 405100 500 61 억 466493 N N 1986 N 00 N
12 20250515 141205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12750 -200 5 -1.54 232990870 18168 73.22 12930 12990 12010 16830 9070 12950 12824.24 3.80 0 1689 13176 13062 12966 12852 12756 13055 12845 61 3880 500 8800 10 1 12289301 1567 54.72 1.56 12 0.15 233.00 8164.00 26650 20240507 -52.16 9880 20241210 29.05 15250 -16.39 20250224 10000 27.50 20250409 24600 -48.17 20240613 9880 29.05 20241210 2.62 Y 405100 500 61 억 466493 N N 1986 N 00 N