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
102370/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
20250516,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,-100,5,-2.69,440648943,120790,66.12,3690,3720,3600,4835,2605,3720,3648.07,0.92,0,20330,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,986,-16.61,0.83,12,0.44,-218.00,4356.00,5870,20240926,-38.33,2735,20240805,32.36,4240,-14.62,20250430,2970,21.89,20250331,5870,-38.33,20240926,2735,32.36,20240805,3.52,Y,102370,500,136 억,,249700,N,N,873,N,00,N
20250516,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-110,5,-2.96,414650763,113608,62.19,3690,3720,3600,4835,2605,3720,3649.84,0.92,0,18963,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,983,-16.56,0.83,12,0.42,-218.00,4356.00,5870,20240926,-38.50,2735,20240805,31.99,4240,-14.86,20250430,2970,21.55,20250331,5870,-38.50,20240926,2735,31.99,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-80,5,-2.15,351489799,96158,52.64,3690,3720,3605,4835,2605,3720,3655.34,0.92,0,15114,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,991,-16.70,0.84,12,0.35,-218.00,4356.00,5870,20240926,-37.99,2735,20240805,33.09,4240,-14.15,20250430,2970,22.56,20250331,5870,-37.99,20240926,2735,33.09,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,130632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-75,5,-2.02,307168421,83967,45.96,3690,3720,3605,4835,2605,3720,3658.20,0.92,0,11719,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,993,-16.72,0.84,12,0.31,-218.00,4356.00,5870,20240926,-37.90,2735,20240805,33.27,4240,-14.03,20250430,2970,22.73,20250331,5870,-37.90,20240926,2735,33.27,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-60,5,-1.61,269461626,73560,40.27,3690,3720,3610,4835,2605,3720,3663.15,0.92,0,10761,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,997,-16.79,0.84,12,0.27,-218.00,4356.00,5870,20240926,-37.65,2735,20240805,33.82,4240,-13.68,20250430,2970,23.23,20250331,5870,-37.65,20240926,2735,33.82,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-55,5,-1.48,234249386,63987,35.03,3690,3720,3610,4835,2605,3720,3660.89,0.92,0,15706,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,998,-16.81,0.84,12,0.23,-218.00,4356.00,5870,20240926,-37.56,2735,20240805,34.00,4240,-13.56,20250430,2970,23.40,20250331,5870,-37.56,20240926,2735,34.00,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,100637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-60,5,-1.61,150336696,40948,22.41,3690,3720,3650,4835,2605,3720,3671.41,0.92,0,9381,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,997,-16.79,0.84,12,0.15,-218.00,4356.00,5870,20240926,-37.65,2735,20240805,33.82,4240,-13.68,20250430,2970,23.23,20250331,5870,-37.65,20240926,2735,33.82,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250516,090638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-50,5,-1.34,19843930,5377,2.94,3690,3720,3670,4835,2605,3720,3690.52,0.92,0,-367,3876,3797,3746,3667,3616,3772,3642,136,1115,500,2380,5,1,27229210,999,-16.83,0.84,12,0.02,-218.00,4356.00,5870,20240926,-37.48,2735,20240805,34.19,4240,-13.44,20250430,2970,23.57,20250331,5870,-37.48,20240926,2735,34.19,20240805,3.52,Y,102370,500,136 억,,249700,N,N,4157,N,00,N
20250515,160722,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-80,5,-2.11,682077160,181249,76.22,3795,3825,3695,4940,2660,3800,3763.23,0.91,0,2169,3923,3861,3803,3741,3683,3832,3712,136,1140,500,2430,5,1,27229210,1013,-17.06,0.85,12,0.67,-218.00,4356.00,5870,20240926,-36.63,2735,20240805,36.01,4240,-12.26,20250430,2970,25.25,20250331,5870,-36.63,20240926,2735,36.01,20240805,3.42,Y,102370,500,136 억,,247506,N,N,4157,N,00,N
20250515,150729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-100,5,-2.63,634633215,168479,70.85,3795,3825,3695,4940,2660,3800,3766.84,0.91,0,2993,3923,3861,3803,3741,3683,3832,3712,136,1140,500,2430,5,1,27229210,1007,-16.97,0.85,12,0.62,-218.00,4356.00,5870,20240926,-36.97,2735,20240805,35.28,4240,-12.74,20250430,2970,24.58,20250331,5870,-36.97,20240926,2735,35.28,20240805,3.42,Y,102370,500,136 억,,247506,N,N,2380,N,00,N
20250515,140730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-20,5,-0.53,479385390,126651,53.26,3795,3825,3740,4940,2660,3800,3785.09,0.91,0,3075,3923,3861,3803,3741,3683,3832,3712,136,1140,500,2430,5,1,27229210,1029,-17.34,0.87,12,0.47,-218.00,4356.00,5870,20240926,-35.60,2735,20240805,38.21,4240,-10.85,20250430,2970,27.27,20250331,5870,-35.60,20240926,2735,38.21,20240805,3.42,Y,102370,500,136 억,,247506,N,N,2380,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 160628 57 100.00 KOSDAQ 유통 N N N N N 3620 -100 5 -2.69 440648943 120790 66.12 3690 3720 3600 4835 2605 3720 3648.07 0.92 0 20330 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 986 -16.61 0.83 12 0.44 -218.00 4356.00 5870 20240926 -38.33 2735 20240805 32.36 4240 -14.62 20250430 2970 21.89 20250331 5870 -38.33 20240926 2735 32.36 20240805 3.52 Y 102370 500 136 억 249700 N N 873 N 00 N
3 20250516 150638 57 100.00 KOSDAQ 유통 N N N N N 3610 -110 5 -2.96 414650763 113608 62.19 3690 3720 3600 4835 2605 3720 3649.84 0.92 0 18963 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 983 -16.56 0.83 12 0.42 -218.00 4356.00 5870 20240926 -38.50 2735 20240805 31.99 4240 -14.86 20250430 2970 21.55 20250331 5870 -38.50 20240926 2735 31.99 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
4 20250516 140634 57 100.00 KOSDAQ 유통 N N N N N 3640 -80 5 -2.15 351489799 96158 52.64 3690 3720 3605 4835 2605 3720 3655.34 0.92 0 15114 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 991 -16.70 0.84 12 0.35 -218.00 4356.00 5870 20240926 -37.99 2735 20240805 33.09 4240 -14.15 20250430 2970 22.56 20250331 5870 -37.99 20240926 2735 33.09 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
5 20250516 130632 57 100.00 KOSDAQ 유통 N N N N N 3645 -75 5 -2.02 307168421 83967 45.96 3690 3720 3605 4835 2605 3720 3658.20 0.92 0 11719 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 993 -16.72 0.84 12 0.31 -218.00 4356.00 5870 20240926 -37.90 2735 20240805 33.27 4240 -14.03 20250430 2970 22.73 20250331 5870 -37.90 20240926 2735 33.27 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
6 20250516 120634 57 100.00 KOSDAQ 유통 N N N N N 3660 -60 5 -1.61 269461626 73560 40.27 3690 3720 3610 4835 2605 3720 3663.15 0.92 0 10761 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 997 -16.79 0.84 12 0.27 -218.00 4356.00 5870 20240926 -37.65 2735 20240805 33.82 4240 -13.68 20250430 2970 23.23 20250331 5870 -37.65 20240926 2735 33.82 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
7 20250516 110611 57 100.00 KOSDAQ 유통 N N N N N 3665 -55 5 -1.48 234249386 63987 35.03 3690 3720 3610 4835 2605 3720 3660.89 0.92 0 15706 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 998 -16.81 0.84 12 0.23 -218.00 4356.00 5870 20240926 -37.56 2735 20240805 34.00 4240 -13.56 20250430 2970 23.40 20250331 5870 -37.56 20240926 2735 34.00 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
8 20250516 100637 57 100.00 KOSDAQ 유통 N N N N N 3660 -60 5 -1.61 150336696 40948 22.41 3690 3720 3650 4835 2605 3720 3671.41 0.92 0 9381 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 997 -16.79 0.84 12 0.15 -218.00 4356.00 5870 20240926 -37.65 2735 20240805 33.82 4240 -13.68 20250430 2970 23.23 20250331 5870 -37.65 20240926 2735 33.82 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
9 20250516 090638 57 100.00 KOSDAQ 유통 N N N N N 3670 -50 5 -1.34 19843930 5377 2.94 3690 3720 3670 4835 2605 3720 3690.52 0.92 0 -367 3876 3797 3746 3667 3616 3772 3642 136 1115 500 2380 5 1 27229210 999 -16.83 0.84 12 0.02 -218.00 4356.00 5870 20240926 -37.48 2735 20240805 34.19 4240 -13.44 20250430 2970 23.57 20250331 5870 -37.48 20240926 2735 34.19 20240805 3.52 Y 102370 500 136 억 249700 N N 4157 N 00 N
10 20250515 160722 57 100.00 KOSDAQ 유통 N N N N N 3720 -80 5 -2.11 682077160 181249 76.22 3795 3825 3695 4940 2660 3800 3763.23 0.91 0 2169 3923 3861 3803 3741 3683 3832 3712 136 1140 500 2430 5 1 27229210 1013 -17.06 0.85 12 0.67 -218.00 4356.00 5870 20240926 -36.63 2735 20240805 36.01 4240 -12.26 20250430 2970 25.25 20250331 5870 -36.63 20240926 2735 36.01 20240805 3.42 Y 102370 500 136 억 247506 N N 4157 N 00 N
11 20250515 150729 57 100.00 KOSDAQ 유통 N N N N N 3700 -100 5 -2.63 634633215 168479 70.85 3795 3825 3695 4940 2660 3800 3766.84 0.91 0 2993 3923 3861 3803 3741 3683 3832 3712 136 1140 500 2430 5 1 27229210 1007 -16.97 0.85 12 0.62 -218.00 4356.00 5870 20240926 -36.97 2735 20240805 35.28 4240 -12.74 20250430 2970 24.58 20250331 5870 -36.97 20240926 2735 35.28 20240805 3.42 Y 102370 500 136 억 247506 N N 2380 N 00 N
12 20250515 140730 57 100.00 KOSDAQ 유통 N N N N N 3780 -20 5 -0.53 479385390 126651 53.26 3795 3825 3740 4940 2660 3800 3785.09 0.91 0 3075 3923 3861 3803 3741 3683 3832 3712 136 1140 500 2430 5 1 27229210 1029 -17.34 0.87 12 0.47 -218.00 4356.00 5870 20240926 -35.60 2735 20240805 38.21 4240 -10.85 20250430 2970 27.27 20250331 5870 -35.60 20240926 2735 38.21 20240805 3.42 Y 102370 500 136 억 247506 N N 2380 N 00 N