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
037350/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
20250516,160357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4310,-35,5,-0.81,173220355,40278,69.80,4345,4345,4270,5640,3045,4345,4300.62,4.08,0,-5878,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,667,3.52,0.22,12,0.26,1224.00,19375.00,5950,20240822,-27.56,3465,20240805,24.39,5030,-14.31,20250107,3810,13.12,20250407,5950,-27.56,20240822,3465,24.39,20240805,1.57,Y,037350,500,77 억,,630487,N,N,9134,N,00,N
20250516,150400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,-45,5,-1.04,162890485,37882,65.64,4345,4345,4270,5640,3045,4345,4299.94,4.08,0,-5751,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,665,3.51,0.22,12,0.24,1224.00,19375.00,5950,20240822,-27.73,3465,20240805,24.10,5030,-14.51,20250107,3810,12.86,20250407,5950,-27.73,20240822,3465,24.10,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,140359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,-45,5,-1.04,141999210,33025,57.23,4345,4345,4270,5640,3045,4345,4299.75,4.08,0,-3605,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,665,3.51,0.22,12,0.21,1224.00,19375.00,5950,20240822,-27.73,3465,20240805,24.10,5030,-14.51,20250107,3810,12.86,20250407,5950,-27.73,20240822,3465,24.10,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,130358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-60,5,-1.38,114896580,26705,46.28,4345,4345,4270,5640,3045,4345,4302.44,4.08,0,-448,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,663,3.50,0.22,12,0.17,1224.00,19375.00,5950,20240822,-27.98,3465,20240805,23.67,5030,-14.81,20250107,3810,12.47,20250407,5950,-27.98,20240822,3465,23.67,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,120356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,-60,5,-1.38,100077045,23244,40.28,4345,4345,4275,5640,3045,4345,4305.50,4.08,0,422,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,663,3.50,0.22,12,0.15,1224.00,19375.00,5950,20240822,-27.98,3465,20240805,23.67,5030,-14.81,20250107,3810,12.47,20250407,5950,-27.98,20240822,3465,23.67,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,110345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,-25,5,-0.58,61782140,14318,24.81,4345,4345,4290,5640,3045,4345,4315.00,4.08,0,-1199,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,668,3.53,0.22,12,0.09,1224.00,19375.00,5950,20240822,-27.39,3465,20240805,24.68,5030,-14.12,20250107,3810,13.39,20250407,5950,-27.39,20240822,3465,24.68,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,100400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4320,-25,5,-0.58,27355970,6336,10.98,4345,4345,4295,5640,3045,4345,4317.55,4.08,0,337,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,668,3.53,0.22,12,0.04,1224.00,19375.00,5950,20240822,-27.39,3465,20240805,24.68,5030,-14.12,20250107,3810,13.39,20250407,5950,-27.39,20240822,3465,24.68,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250516,090359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4340,-5,5,-0.12,6537700,1506,2.61,4345,4345,4325,5640,3045,4345,4341.10,4.08,0,-74,4435,4390,4335,4290,4235,4412,4312,77,1295,500,3120,5,1,15470000,671,3.55,0.22,12,0.01,1224.00,19375.00,5950,20240822,-27.06,3465,20240805,25.25,5030,-13.72,20250107,3810,13.91,20250407,5950,-27.06,20240822,3465,25.25,20240805,1.57,Y,037350,500,77 억,,630487,N,N,1419,N,00,N
20250515,160424,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4345,0,3,0.00,249289561,57704,226.60,4310,4380,4280,5640,3045,4345,4318.19,4.12,0,-6300,4381,4362,4341,4322,4301,4372,4332,77,1295,500,3120,5,1,15470000,672,3.55,0.22,12,0.37,1224.00,19375.00,5950,20240822,-26.97,3465,20240805,25.40,5030,-13.62,20250107,3810,14.04,20250407,5950,-26.97,20240822,3465,25.40,20240805,1.55,Y,037350,500,77 억,,636787,N,N,1419,N,00,N
20250515,150427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4300,-45,5,-1.04,160067426,37145,145.87,4310,4380,4280,5640,3045,4345,4309.26,4.12,0,-1988,4381,4362,4341,4322,4301,4372,4332,77,1295,500,3120,5,1,15470000,665,3.51,0.22,12,0.24,1224.00,19375.00,5950,20240822,-27.73,3465,20240805,24.10,5030,-14.51,20250107,3810,12.86,20250407,5950,-27.73,20240822,3465,24.10,20240805,1.55,Y,037350,500,77 억,,636787,N,N,2512,N,00,N
20250515,140428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4305,-40,5,-0.92,123402380,28605,112.33,4310,4380,4290,5640,3045,4345,4314.01,4.12,0,88,4381,4362,4341,4322,4301,4372,4332,77,1295,500,3120,5,1,15470000,666,3.52,0.22,12,0.18,1224.00,19375.00,5950,20240822,-27.65,3465,20240805,24.24,5030,-14.41,20250107,3810,12.99,20250407,5950,-27.65,20240822,3465,24.24,20240805,1.55,Y,037350,500,77 억,,636787,N,N,2512,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 160357 57 100.00 KOSDAQ 일반서비스 N N N N N 4310 -35 5 -0.81 173220355 40278 69.80 4345 4345 4270 5640 3045 4345 4300.62 4.08 0 -5878 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 667 3.52 0.22 12 0.26 1224.00 19375.00 5950 20240822 -27.56 3465 20240805 24.39 5030 -14.31 20250107 3810 13.12 20250407 5950 -27.56 20240822 3465 24.39 20240805 1.57 Y 037350 500 77 억 630487 N N 9134 N 00 N
3 20250516 150400 57 100.00 KOSDAQ 일반서비스 N N N N N 4300 -45 5 -1.04 162890485 37882 65.64 4345 4345 4270 5640 3045 4345 4299.94 4.08 0 -5751 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 665 3.51 0.22 12 0.24 1224.00 19375.00 5950 20240822 -27.73 3465 20240805 24.10 5030 -14.51 20250107 3810 12.86 20250407 5950 -27.73 20240822 3465 24.10 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
4 20250516 140359 57 100.00 KOSDAQ 일반서비스 N N N N N 4300 -45 5 -1.04 141999210 33025 57.23 4345 4345 4270 5640 3045 4345 4299.75 4.08 0 -3605 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 665 3.51 0.22 12 0.21 1224.00 19375.00 5950 20240822 -27.73 3465 20240805 24.10 5030 -14.51 20250107 3810 12.86 20250407 5950 -27.73 20240822 3465 24.10 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
5 20250516 130358 57 100.00 KOSDAQ 일반서비스 N N N N N 4285 -60 5 -1.38 114896580 26705 46.28 4345 4345 4270 5640 3045 4345 4302.44 4.08 0 -448 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 663 3.50 0.22 12 0.17 1224.00 19375.00 5950 20240822 -27.98 3465 20240805 23.67 5030 -14.81 20250107 3810 12.47 20250407 5950 -27.98 20240822 3465 23.67 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
6 20250516 120356 57 100.00 KOSDAQ 일반서비스 N N N N N 4285 -60 5 -1.38 100077045 23244 40.28 4345 4345 4275 5640 3045 4345 4305.50 4.08 0 422 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 663 3.50 0.22 12 0.15 1224.00 19375.00 5950 20240822 -27.98 3465 20240805 23.67 5030 -14.81 20250107 3810 12.47 20250407 5950 -27.98 20240822 3465 23.67 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
7 20250516 110345 57 100.00 KOSDAQ 일반서비스 N N N N N 4320 -25 5 -0.58 61782140 14318 24.81 4345 4345 4290 5640 3045 4345 4315.00 4.08 0 -1199 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 668 3.53 0.22 12 0.09 1224.00 19375.00 5950 20240822 -27.39 3465 20240805 24.68 5030 -14.12 20250107 3810 13.39 20250407 5950 -27.39 20240822 3465 24.68 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
8 20250516 100400 57 100.00 KOSDAQ 일반서비스 N N N N N 4320 -25 5 -0.58 27355970 6336 10.98 4345 4345 4295 5640 3045 4345 4317.55 4.08 0 337 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 668 3.53 0.22 12 0.04 1224.00 19375.00 5950 20240822 -27.39 3465 20240805 24.68 5030 -14.12 20250107 3810 13.39 20250407 5950 -27.39 20240822 3465 24.68 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
9 20250516 090359 57 100.00 KOSDAQ 일반서비스 N N N N N 4340 -5 5 -0.12 6537700 1506 2.61 4345 4345 4325 5640 3045 4345 4341.10 4.08 0 -74 4435 4390 4335 4290 4235 4412 4312 77 1295 500 3120 5 1 15470000 671 3.55 0.22 12 0.01 1224.00 19375.00 5950 20240822 -27.06 3465 20240805 25.25 5030 -13.72 20250107 3810 13.91 20250407 5950 -27.06 20240822 3465 25.25 20240805 1.57 Y 037350 500 77 억 630487 N N 1419 N 00 N
10 20250515 160424 57 100.00 KOSDAQ 일반서비스 N N N N N 4345 0 3 0.00 249289561 57704 226.60 4310 4380 4280 5640 3045 4345 4318.19 4.12 0 -6300 4381 4362 4341 4322 4301 4372 4332 77 1295 500 3120 5 1 15470000 672 3.55 0.22 12 0.37 1224.00 19375.00 5950 20240822 -26.97 3465 20240805 25.40 5030 -13.62 20250107 3810 14.04 20250407 5950 -26.97 20240822 3465 25.40 20240805 1.55 Y 037350 500 77 억 636787 N N 1419 N 00 N
11 20250515 150427 57 100.00 KOSDAQ 일반서비스 N N N N N 4300 -45 5 -1.04 160067426 37145 145.87 4310 4380 4280 5640 3045 4345 4309.26 4.12 0 -1988 4381 4362 4341 4322 4301 4372 4332 77 1295 500 3120 5 1 15470000 665 3.51 0.22 12 0.24 1224.00 19375.00 5950 20240822 -27.73 3465 20240805 24.10 5030 -14.51 20250107 3810 12.86 20250407 5950 -27.73 20240822 3465 24.10 20240805 1.55 Y 037350 500 77 억 636787 N N 2512 N 00 N
12 20250515 140428 57 100.00 KOSDAQ 일반서비스 N N N N N 4305 -40 5 -0.92 123402380 28605 112.33 4310 4380 4290 5640 3045 4345 4314.01 4.12 0 88 4381 4362 4341 4322 4301 4372 4332 77 1295 500 3120 5 1 15470000 666 3.52 0.22 12 0.18 1224.00 19375.00 5950 20240822 -27.65 3465 20240805 24.24 5030 -14.41 20250107 3810 12.99 20250407 5950 -27.65 20240822 3465 24.24 20240805 1.55 Y 037350 500 77 억 636787 N N 2512 N 00 N