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
037440/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,5290,-90,5,-1.67,438005855,82232,97.43,5380,5420,5290,6990,3770,5380,5326.46,7.21,0,12578,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,736,5.70,0.81,12,0.59,928.00,6553.00,7440,20240725,-28.90,4250,20241209,24.47,6040,-12.42,20250219,4460,18.61,20250407,7440,-28.90,20240725,4250,24.47,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,11873,N,00,N
20250516,150400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-70,5,-1.30,406800715,76342,90.45,5380,5420,5290,6990,3770,5380,5328.66,7.21,0,11260,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,739,5.72,0.81,12,0.55,928.00,6553.00,7440,20240725,-28.63,4250,20241209,24.94,6040,-12.09,20250219,4460,19.06,20250407,7440,-28.63,20240725,4250,24.94,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,140359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-60,5,-1.12,360046725,67522,80.00,5380,5420,5290,6990,3770,5380,5332.29,7.21,0,9230,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,741,5.73,0.81,12,0.48,928.00,6553.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4460,19.28,20250407,7440,-28.49,20240725,4250,25.18,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,130359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,-50,5,-0.93,341663735,64067,75.91,5380,5420,5290,6990,3770,5380,5332.91,7.21,0,10235,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,742,5.74,0.81,12,0.46,928.00,6553.00,7440,20240725,-28.36,4250,20241209,25.41,6040,-11.75,20250219,4460,19.51,20250407,7440,-28.36,20240725,4250,25.41,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,120357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-70,5,-1.30,292623670,54825,64.96,5380,5420,5300,6990,3770,5380,5337.41,7.21,0,10633,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,739,5.72,0.81,12,0.39,928.00,6553.00,7440,20240725,-28.63,4250,20241209,24.94,6040,-12.09,20250219,4460,19.06,20250407,7440,-28.63,20240725,4250,24.94,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,110345,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-60,5,-1.12,220258790,41219,48.84,5380,5420,5300,6990,3770,5380,5343.62,7.21,0,9952,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,741,5.73,0.81,12,0.30,928.00,6553.00,7440,20240725,-28.49,4250,20241209,25.18,6040,-11.92,20250219,4460,19.28,20250407,7440,-28.49,20240725,4250,25.18,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,100401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,-20,5,-0.37,57245760,10649,12.62,5380,5420,5360,6990,3770,5380,5375.69,7.21,0,137,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,746,5.78,0.82,12,0.08,928.00,6553.00,7440,20240725,-27.96,4250,20241209,26.12,6040,-11.26,20250219,4460,20.18,20250407,7440,-27.96,20240725,4250,26.12,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250516,090400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,10,2,0.19,15370780,2859,3.39,5380,5410,5360,6990,3770,5380,5376.28,7.21,0,122,5593,5486,5433,5326,5273,5460,5300,70,1610,500,3760,10,1,13922475,750,5.81,0.82,12,0.02,928.00,6553.00,7440,20240725,-27.55,4250,20241209,26.82,6040,-10.76,20250219,4460,20.85,20250407,7440,-27.55,20240725,4250,26.82,20241209,4.42,Y,037440,500,69 억,,1004415,N,N,5417,N,00,N
20250515,160425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,-110,5,-2.00,454770855,83921,87.77,5470,5540,5380,7130,3850,5490,5419.06,7.41,0,-27802,5596,5542,5496,5442,5396,5520,5420,70,1640,500,3840,10,1,13922475,749,5.80,0.82,12,0.60,928.00,6553.00,7440,20240725,-27.69,4250,20241209,26.59,6040,-10.93,20250219,4460,20.63,20250407,7440,-27.69,20240725,4250,26.59,20241209,4.50,Y,037440,500,69 억,,1032065,N,N,5417,N,00,N
20250515,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,-100,5,-1.82,398375305,73450,76.82,5470,5540,5380,7130,3850,5490,5423.76,7.41,0,-28154,5596,5542,5496,5442,5396,5520,5420,70,1640,500,3840,10,1,13922475,750,5.81,0.82,12,0.53,928.00,6553.00,7440,20240725,-27.55,4250,20241209,26.82,6040,-10.76,20250219,4460,20.85,20250407,7440,-27.55,20240725,4250,26.82,20241209,4.50,Y,037440,500,69 억,,1032065,N,N,13825,N,00,N
20250515,140429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-90,5,-1.64,339007815,62446,65.31,5470,5540,5400,7130,3850,5490,5428.82,7.41,0,-22059,5596,5542,5496,5442,5396,5520,5420,70,1640,500,3840,10,1,13922475,752,5.82,0.82,12,0.45,928.00,6553.00,7440,20240725,-27.42,4250,20241209,27.06,6040,-10.60,20250219,4460,21.08,20250407,7440,-27.42,20240725,4250,27.06,20241209,4.50,Y,037440,500,69 억,,1032065,N,N,13825,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 5290 -90 5 -1.67 438005855 82232 97.43 5380 5420 5290 6990 3770 5380 5326.46 7.21 0 12578 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 736 5.70 0.81 12 0.59 928.00 6553.00 7440 20240725 -28.90 4250 20241209 24.47 6040 -12.42 20250219 4460 18.61 20250407 7440 -28.90 20240725 4250 24.47 20241209 4.42 Y 037440 500 69 억 1004415 N N 11873 N 00 N
3 20250516 150400 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -70 5 -1.30 406800715 76342 90.45 5380 5420 5290 6990 3770 5380 5328.66 7.21 0 11260 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 739 5.72 0.81 12 0.55 928.00 6553.00 7440 20240725 -28.63 4250 20241209 24.94 6040 -12.09 20250219 4460 19.06 20250407 7440 -28.63 20240725 4250 24.94 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
4 20250516 140359 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -60 5 -1.12 360046725 67522 80.00 5380 5420 5290 6990 3770 5380 5332.29 7.21 0 9230 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 741 5.73 0.81 12 0.48 928.00 6553.00 7440 20240725 -28.49 4250 20241209 25.18 6040 -11.92 20250219 4460 19.28 20250407 7440 -28.49 20240725 4250 25.18 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
5 20250516 130359 57 100.00 KOSDAQ 일반서비스 N N N N N 5330 -50 5 -0.93 341663735 64067 75.91 5380 5420 5290 6990 3770 5380 5332.91 7.21 0 10235 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 742 5.74 0.81 12 0.46 928.00 6553.00 7440 20240725 -28.36 4250 20241209 25.41 6040 -11.75 20250219 4460 19.51 20250407 7440 -28.36 20240725 4250 25.41 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
6 20250516 120357 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -70 5 -1.30 292623670 54825 64.96 5380 5420 5300 6990 3770 5380 5337.41 7.21 0 10633 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 739 5.72 0.81 12 0.39 928.00 6553.00 7440 20240725 -28.63 4250 20241209 24.94 6040 -12.09 20250219 4460 19.06 20250407 7440 -28.63 20240725 4250 24.94 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
7 20250516 110345 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 -60 5 -1.12 220258790 41219 48.84 5380 5420 5300 6990 3770 5380 5343.62 7.21 0 9952 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 741 5.73 0.81 12 0.30 928.00 6553.00 7440 20240725 -28.49 4250 20241209 25.18 6040 -11.92 20250219 4460 19.28 20250407 7440 -28.49 20240725 4250 25.18 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
8 20250516 100401 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 -20 5 -0.37 57245760 10649 12.62 5380 5420 5360 6990 3770 5380 5375.69 7.21 0 137 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 746 5.78 0.82 12 0.08 928.00 6553.00 7440 20240725 -27.96 4250 20241209 26.12 6040 -11.26 20250219 4460 20.18 20250407 7440 -27.96 20240725 4250 26.12 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
9 20250516 090400 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 10 2 0.19 15370780 2859 3.39 5380 5410 5360 6990 3770 5380 5376.28 7.21 0 122 5593 5486 5433 5326 5273 5460 5300 70 1610 500 3760 10 1 13922475 750 5.81 0.82 12 0.02 928.00 6553.00 7440 20240725 -27.55 4250 20241209 26.82 6040 -10.76 20250219 4460 20.85 20250407 7440 -27.55 20240725 4250 26.82 20241209 4.42 Y 037440 500 69 억 1004415 N N 5417 N 00 N
10 20250515 160425 57 100.00 KOSDAQ 일반서비스 N N N N N 5380 -110 5 -2.00 454770855 83921 87.77 5470 5540 5380 7130 3850 5490 5419.06 7.41 0 -27802 5596 5542 5496 5442 5396 5520 5420 70 1640 500 3840 10 1 13922475 749 5.80 0.82 12 0.60 928.00 6553.00 7440 20240725 -27.69 4250 20241209 26.59 6040 -10.93 20250219 4460 20.63 20250407 7440 -27.69 20240725 4250 26.59 20241209 4.50 Y 037440 500 69 억 1032065 N N 5417 N 00 N
11 20250515 150428 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 -100 5 -1.82 398375305 73450 76.82 5470 5540 5380 7130 3850 5490 5423.76 7.41 0 -28154 5596 5542 5496 5442 5396 5520 5420 70 1640 500 3840 10 1 13922475 750 5.81 0.82 12 0.53 928.00 6553.00 7440 20240725 -27.55 4250 20241209 26.82 6040 -10.76 20250219 4460 20.85 20250407 7440 -27.55 20240725 4250 26.82 20241209 4.50 Y 037440 500 69 억 1032065 N N 13825 N 00 N
12 20250515 140429 57 100.00 KOSDAQ 일반서비스 N N N N N 5400 -90 5 -1.64 339007815 62446 65.31 5470 5540 5400 7130 3850 5490 5428.82 7.41 0 -22059 5596 5542 5496 5442 5396 5520 5420 70 1640 500 3840 10 1 13922475 752 5.82 0.82 12 0.45 928.00 6553.00 7440 20240725 -27.42 4250 20241209 27.06 6040 -10.60 20250219 4460 21.08 20250407 7440 -27.42 20240725 4250 27.06 20241209 4.50 Y 037440 500 69 억 1032065 N N 13825 N 00 N