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
453450/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
20250516,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19260,-30,5,-0.16,2867029265,147504,70.77,19310,19770,19160,25050,13510,19290,19437.02,1.07,0,-1190,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1530,-46.75,1.17,12,1.86,-412.00,16432.00,82200,20240614,-76.57,12120,20250409,58.91,22800,-15.53,20250514,12120,58.91,20250409,82200,-76.57,20240614,12120,58.91,20250409,4.27,Y,453450,200,15 억,,84730,N,N,3,N,00,N
20250516,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19240,-50,5,-0.26,2728837455,140319,67.32,19310,19770,19160,25050,13510,19290,19447.38,1.07,0,-5107,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1528,-46.70,1.17,12,1.77,-412.00,16432.00,82200,20240614,-76.59,12120,20250409,58.75,22800,-15.61,20250514,12120,58.75,20250409,82200,-76.59,20240614,12120,58.75,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,141059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19400,110,2,0.57,2258403860,116006,55.66,19310,19770,19220,25050,13510,19290,19467.99,1.07,0,-675,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1541,-47.09,1.18,12,1.46,-412.00,16432.00,82200,20240614,-76.40,12120,20250409,60.07,22800,-14.91,20250514,12120,60.07,20250409,82200,-76.40,20240614,12120,60.07,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,131056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19520,230,2,1.19,2032769860,104368,50.07,19310,19770,19220,25050,13510,19290,19476.95,1.07,0,-317,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1550,-47.38,1.19,12,1.31,-412.00,16432.00,82200,20240614,-76.25,12120,20250409,61.06,22800,-14.39,20250514,12120,61.06,20250409,82200,-76.25,20240614,12120,61.06,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,121059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19330,40,2,0.21,1842402760,94576,45.37,19310,19770,19220,25050,13510,19290,19480.66,1.07,0,-801,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1535,-46.92,1.18,12,1.19,-412.00,16432.00,82200,20240614,-76.48,12120,20250409,59.49,22800,-15.22,20250514,12120,59.49,20250409,82200,-76.48,20240614,12120,59.49,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19460,170,2,0.88,1669487600,85661,41.10,19310,19770,19220,25050,13510,19290,19489.47,1.07,0,1679,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1546,-47.23,1.18,12,1.08,-412.00,16432.00,82200,20240614,-76.33,12120,20250409,60.56,22800,-14.65,20250514,12120,60.56,20250409,82200,-76.33,20240614,12120,60.56,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,101040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19660,370,2,1.92,1260962470,64645,31.01,19310,19770,19220,25050,13510,19290,19505.96,1.07,0,-518,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1562,-47.72,1.20,12,0.81,-412.00,16432.00,82200,20240614,-76.08,12120,20250409,62.21,22800,-13.77,20250514,12120,62.21,20250409,82200,-76.08,20240614,12120,62.21,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250516,091103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19360,70,2,0.36,185733060,9630,4.62,19310,19440,19220,25050,13510,19290,19286.92,1.07,0,-4017,20676,19982,19306,18612,17936,19645,18275,16,5760,200,11950,10,1,7942750,1538,-46.99,1.18,12,0.12,-412.00,16432.00,82200,20240614,-76.45,12120,20250409,59.74,22800,-15.09,20250514,12120,59.74,20250409,82200,-76.45,20240614,12120,59.74,20250409,4.27,Y,453450,200,15 억,,84730,N,N,2684,N,00,N
20250515,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19290,-910,5,-4.50,4036779650,208432,13.30,20000,20000,18630,26250,14150,20200,19367.29,1.35,0,-13118,24720,22460,20540,18280,16360,23590,19410,16,6050,200,12520,10,1,7942750,1532,-46.82,1.17,12,2.62,-412.00,16432.00,82200,20240614,-76.53,12120,20250409,59.16,22800,-15.39,20250514,12120,59.16,20250409,82200,-76.53,20240614,12120,59.16,20250409,4.19,Y,453450,200,15 억,,107153,N,N,2684,N,00,N
20250515,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19420,-780,5,-3.86,3829716420,197719,12.62,20000,20000,18630,26250,14150,20200,19369.40,1.35,0,-12545,24720,22460,20540,18280,16360,23590,19410,16,6050,200,12520,10,1,7942750,1542,-47.14,1.18,12,2.49,-412.00,16432.00,82200,20240614,-76.37,12120,20250409,60.23,22800,-14.82,20250514,12120,60.23,20250409,82200,-76.37,20240614,12120,60.23,20250409,4.19,Y,453450,200,15 억,,107153,N,N,5475,N,00,N
20250515,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19150,-1050,5,-5.20,2825920170,146069,9.32,20000,20000,18630,26250,14150,20200,19346.35,1.35,0,-6255,24720,22460,20540,18280,16360,23590,19410,16,6050,200,12520,10,1,7942750,1521,-46.48,1.17,12,1.84,-412.00,16432.00,82200,20240614,-76.70,12120,20250409,58.00,22800,-16.01,20250514,12120,58.00,20250409,82200,-76.70,20240614,12120,58.00,20250409,4.19,Y,453450,200,15 억,,107153,N,N,5475,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 161045 57 100.00 KOSDAQ 일반서비스 N N N N N 19260 -30 5 -0.16 2867029265 147504 70.77 19310 19770 19160 25050 13510 19290 19437.02 1.07 0 -1190 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1530 -46.75 1.17 12 1.86 -412.00 16432.00 82200 20240614 -76.57 12120 20250409 58.91 22800 -15.53 20250514 12120 58.91 20250409 82200 -76.57 20240614 12120 58.91 20250409 4.27 Y 453450 200 15 억 84730 N N 3 N 00 N
3 20250516 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 19240 -50 5 -0.26 2728837455 140319 67.32 19310 19770 19160 25050 13510 19290 19447.38 1.07 0 -5107 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1528 -46.70 1.17 12 1.77 -412.00 16432.00 82200 20240614 -76.59 12120 20250409 58.75 22800 -15.61 20250514 12120 58.75 20250409 82200 -76.59 20240614 12120 58.75 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
4 20250516 141059 57 100.00 KOSDAQ 일반서비스 N N N N N 19400 110 2 0.57 2258403860 116006 55.66 19310 19770 19220 25050 13510 19290 19467.99 1.07 0 -675 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1541 -47.09 1.18 12 1.46 -412.00 16432.00 82200 20240614 -76.40 12120 20250409 60.07 22800 -14.91 20250514 12120 60.07 20250409 82200 -76.40 20240614 12120 60.07 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
5 20250516 131056 57 100.00 KOSDAQ 일반서비스 N N N N N 19520 230 2 1.19 2032769860 104368 50.07 19310 19770 19220 25050 13510 19290 19476.95 1.07 0 -317 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1550 -47.38 1.19 12 1.31 -412.00 16432.00 82200 20240614 -76.25 12120 20250409 61.06 22800 -14.39 20250514 12120 61.06 20250409 82200 -76.25 20240614 12120 61.06 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
6 20250516 121059 57 100.00 KOSDAQ 일반서비스 N N N N N 19330 40 2 0.21 1842402760 94576 45.37 19310 19770 19220 25050 13510 19290 19480.66 1.07 0 -801 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1535 -46.92 1.18 12 1.19 -412.00 16432.00 82200 20240614 -76.48 12120 20250409 59.49 22800 -15.22 20250514 12120 59.49 20250409 82200 -76.48 20240614 12120 59.49 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
7 20250516 111015 57 100.00 KOSDAQ 일반서비스 N N N N N 19460 170 2 0.88 1669487600 85661 41.10 19310 19770 19220 25050 13510 19290 19489.47 1.07 0 1679 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1546 -47.23 1.18 12 1.08 -412.00 16432.00 82200 20240614 -76.33 12120 20250409 60.56 22800 -14.65 20250514 12120 60.56 20250409 82200 -76.33 20240614 12120 60.56 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
8 20250516 101040 57 100.00 KOSDAQ 일반서비스 N N N N N 19660 370 2 1.92 1260962470 64645 31.01 19310 19770 19220 25050 13510 19290 19505.96 1.07 0 -518 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1562 -47.72 1.20 12 0.81 -412.00 16432.00 82200 20240614 -76.08 12120 20250409 62.21 22800 -13.77 20250514 12120 62.21 20250409 82200 -76.08 20240614 12120 62.21 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
9 20250516 091103 57 100.00 KOSDAQ 일반서비스 N N N N N 19360 70 2 0.36 185733060 9630 4.62 19310 19440 19220 25050 13510 19290 19286.92 1.07 0 -4017 20676 19982 19306 18612 17936 19645 18275 16 5760 200 11950 10 1 7942750 1538 -46.99 1.18 12 0.12 -412.00 16432.00 82200 20240614 -76.45 12120 20250409 59.74 22800 -15.09 20250514 12120 59.74 20250409 82200 -76.45 20240614 12120 59.74 20250409 4.27 Y 453450 200 15 억 84730 N N 2684 N 00 N
10 20250515 161222 57 100.00 KOSDAQ 일반서비스 N N N N N 19290 -910 5 -4.50 4036779650 208432 13.30 20000 20000 18630 26250 14150 20200 19367.29 1.35 0 -13118 24720 22460 20540 18280 16360 23590 19410 16 6050 200 12520 10 1 7942750 1532 -46.82 1.17 12 2.62 -412.00 16432.00 82200 20240614 -76.53 12120 20250409 59.16 22800 -15.39 20250514 12120 59.16 20250409 82200 -76.53 20240614 12120 59.16 20250409 4.19 Y 453450 200 15 억 107153 N N 2684 N 00 N
11 20250515 151238 57 100.00 KOSDAQ 일반서비스 N N N N N 19420 -780 5 -3.86 3829716420 197719 12.62 20000 20000 18630 26250 14150 20200 19369.40 1.35 0 -12545 24720 22460 20540 18280 16360 23590 19410 16 6050 200 12520 10 1 7942750 1542 -47.14 1.18 12 2.49 -412.00 16432.00 82200 20240614 -76.37 12120 20250409 60.23 22800 -14.82 20250514 12120 60.23 20250409 82200 -76.37 20240614 12120 60.23 20250409 4.19 Y 453450 200 15 억 107153 N N 5475 N 00 N
12 20250515 141239 57 100.00 KOSDAQ 일반서비스 N N N N N 19150 -1050 5 -5.20 2825920170 146069 9.32 20000 20000 18630 26250 14150 20200 19346.35 1.35 0 -6255 24720 22460 20540 18280 16360 23590 19410 16 6050 200 12520 10 1 7942750 1521 -46.48 1.17 12 1.84 -412.00 16432.00 82200 20240614 -76.70 12120 20250409 58.00 22800 -16.01 20250514 12120 58.00 20250409 82200 -76.70 20240614 12120 58.00 20250409 4.19 Y 453450 200 15 억 107153 N N 5475 N 00 N