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
109960/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
20250516,160638,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,352,-20,5,-5.38,366305527,1029524,684.59,372,373,350,483,261,372,355.80,0.13,0,-270096,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,707,-1.61,0.23,12,0.51,-218.00,1505.00,808,20240724,-56.44,350,20250516,0.57,588,-40.14,20250227,350,0.57,20250516,808,-56.44,20240724,350,0.57,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,150648,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,352,-20,5,-5.38,355555582,999047,664.32,372,373,350,483,261,372,355.89,0.13,0,-269642,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,707,-1.61,0.23,12,0.50,-218.00,1505.00,808,20240724,-56.44,350,20250516,0.57,588,-40.14,20250227,350,0.57,20250516,808,-56.44,20240724,350,0.57,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,140644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,353,-19,5,-5.11,325942604,914943,608.40,372,373,350,483,261,372,356.24,0.13,0,-219233,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,709,-1.62,0.23,12,0.46,-218.00,1505.00,808,20240724,-56.31,350,20250516,0.86,588,-39.97,20250227,350,0.86,20250516,808,-56.31,20240724,350,0.86,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,130642,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,353,-19,5,-5.11,290852485,815224,542.09,372,373,350,483,261,372,356.78,0.13,0,-193488,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,709,-1.62,0.23,12,0.41,-218.00,1505.00,808,20240724,-56.31,350,20250516,0.86,588,-39.97,20250227,350,0.86,20250516,808,-56.31,20240724,350,0.86,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,120644,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,352,-20,5,-5.38,258312902,722863,480.67,372,373,350,483,261,372,357.35,0.13,0,-148394,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,707,-1.61,0.23,12,0.36,-218.00,1505.00,808,20240724,-56.44,350,20250516,0.57,588,-40.14,20250227,350,0.57,20250516,808,-56.44,20240724,350,0.57,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,110620,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,354,-18,5,-4.84,219912814,613663,408.06,372,373,350,483,261,372,358.36,0.13,0,-105671,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,711,-1.62,0.24,12,0.31,-218.00,1505.00,808,20240724,-56.19,350,20250516,1.14,588,-39.80,20250227,350,1.14,20250516,808,-56.19,20240724,350,1.14,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,100646,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,355,-17,5,-4.57,135511238,375294,249.55,372,373,355,483,261,372,361.08,0.13,0,-50426,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,713,-1.63,0.24,12,0.19,-218.00,1505.00,808,20240724,-56.06,355,20250516,0.00,588,-39.63,20250227,355,0.00,20250516,808,-56.06,20240724,355,0.00,20250516,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250516,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,-4,5,-1.08,1568263,4234,2.82,372,372,368,483,261,372,370.40,0.13,0,547,380,375,370,365,360,378,368,1004,111,500,250,1,1,200789269,739,-1.69,0.24,12,0.00,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.53,Y,109960,500,1003 억,,268526,N,N,0,N,00,N
20250515,160733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,372,5,2,1.36,50941266,138281,22.09,365,375,365,477,257,367,368.39,0.13,0,-980,375,371,366,362,357,368,359,1004,110,500,240,1,1,200789269,747,-1.71,0.25,12,0.07,-218.00,1505.00,808,20240724,-53.96,356,20250409,4.49,588,-36.73,20250227,356,4.49,20250409,808,-53.96,20240724,356,4.49,20250409,0.53,Y,109960,500,1003 억,,269480,N,N,0,N,00,N
20250515,150741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,369,2,2,0.54,45402248,123286,19.69,365,375,365,477,257,367,368.27,0.13,0,6153,375,371,366,362,357,368,359,1004,110,500,240,1,1,200789269,741,-1.69,0.25,12,0.06,-218.00,1505.00,808,20240724,-54.33,356,20250409,3.65,588,-37.24,20250227,356,3.65,20250409,808,-54.33,20240724,356,3.65,20250409,0.53,Y,109960,500,1003 억,,269480,N,N,0,N,00,N
20250515,140742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,368,1,2,0.27,35731124,97116,15.51,365,371,365,477,257,367,367.92,0.13,0,5515,375,371,366,362,357,368,359,1004,110,500,240,1,1,200789269,739,-1.69,0.24,12,0.05,-218.00,1505.00,808,20240724,-54.46,356,20250409,3.37,588,-37.41,20250227,356,3.37,20250409,808,-54.46,20240724,356,3.37,20250409,0.53,Y,109960,500,1003 억,,269480,N,N,0,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 160638 57 100.00 KOSDAQ 신저가 유통 N N N N N 352 -20 5 -5.38 366305527 1029524 684.59 372 373 350 483 261 372 355.80 0.13 0 -270096 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 707 -1.61 0.23 12 0.51 -218.00 1505.00 808 20240724 -56.44 350 20250516 0.57 588 -40.14 20250227 350 0.57 20250516 808 -56.44 20240724 350 0.57 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
3 20250516 150648 57 100.00 KOSDAQ 신저가 유통 N N N N N 352 -20 5 -5.38 355555582 999047 664.32 372 373 350 483 261 372 355.89 0.13 0 -269642 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 707 -1.61 0.23 12 0.50 -218.00 1505.00 808 20240724 -56.44 350 20250516 0.57 588 -40.14 20250227 350 0.57 20250516 808 -56.44 20240724 350 0.57 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
4 20250516 140644 57 100.00 KOSDAQ 신저가 유통 N N N N N 353 -19 5 -5.11 325942604 914943 608.40 372 373 350 483 261 372 356.24 0.13 0 -219233 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 709 -1.62 0.23 12 0.46 -218.00 1505.00 808 20240724 -56.31 350 20250516 0.86 588 -39.97 20250227 350 0.86 20250516 808 -56.31 20240724 350 0.86 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
5 20250516 130642 57 100.00 KOSDAQ 신저가 유통 N N N N N 353 -19 5 -5.11 290852485 815224 542.09 372 373 350 483 261 372 356.78 0.13 0 -193488 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 709 -1.62 0.23 12 0.41 -218.00 1505.00 808 20240724 -56.31 350 20250516 0.86 588 -39.97 20250227 350 0.86 20250516 808 -56.31 20240724 350 0.86 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
6 20250516 120644 57 100.00 KOSDAQ 신저가 유통 N N N N N 352 -20 5 -5.38 258312902 722863 480.67 372 373 350 483 261 372 357.35 0.13 0 -148394 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 707 -1.61 0.23 12 0.36 -218.00 1505.00 808 20240724 -56.44 350 20250516 0.57 588 -40.14 20250227 350 0.57 20250516 808 -56.44 20240724 350 0.57 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
7 20250516 110620 57 100.00 KOSDAQ 신저가 유통 N N N N N 354 -18 5 -4.84 219912814 613663 408.06 372 373 350 483 261 372 358.36 0.13 0 -105671 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 711 -1.62 0.24 12 0.31 -218.00 1505.00 808 20240724 -56.19 350 20250516 1.14 588 -39.80 20250227 350 1.14 20250516 808 -56.19 20240724 350 1.14 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
8 20250516 100646 57 100.00 KOSDAQ 신저가 유통 N N N N N 355 -17 5 -4.57 135511238 375294 249.55 372 373 355 483 261 372 361.08 0.13 0 -50426 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 713 -1.63 0.24 12 0.19 -218.00 1505.00 808 20240724 -56.06 355 20250516 0.00 588 -39.63 20250227 355 0.00 20250516 808 -56.06 20240724 355 0.00 20250516 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
9 20250516 090648 57 100.00 KOSDAQ 유통 N N N N N 368 -4 5 -1.08 1568263 4234 2.82 372 372 368 483 261 372 370.40 0.13 0 547 380 375 370 365 360 378 368 1004 111 500 250 1 1 200789269 739 -1.69 0.24 12 0.00 -218.00 1505.00 808 20240724 -54.46 356 20250409 3.37 588 -37.41 20250227 356 3.37 20250409 808 -54.46 20240724 356 3.37 20250409 0.53 Y 109960 500 1003 억 268526 N N 0 N 00 N
10 20250515 160733 57 100.00 KOSDAQ 유통 N N N N N 372 5 2 1.36 50941266 138281 22.09 365 375 365 477 257 367 368.39 0.13 0 -980 375 371 366 362 357 368 359 1004 110 500 240 1 1 200789269 747 -1.71 0.25 12 0.07 -218.00 1505.00 808 20240724 -53.96 356 20250409 4.49 588 -36.73 20250227 356 4.49 20250409 808 -53.96 20240724 356 4.49 20250409 0.53 Y 109960 500 1003 억 269480 N N 0 N 00 N
11 20250515 150741 57 100.00 KOSDAQ 유통 N N N N N 369 2 2 0.54 45402248 123286 19.69 365 375 365 477 257 367 368.27 0.13 0 6153 375 371 366 362 357 368 359 1004 110 500 240 1 1 200789269 741 -1.69 0.25 12 0.06 -218.00 1505.00 808 20240724 -54.33 356 20250409 3.65 588 -37.24 20250227 356 3.65 20250409 808 -54.33 20240724 356 3.65 20250409 0.53 Y 109960 500 1003 억 269480 N N 0 N 00 N
12 20250515 140742 57 100.00 KOSDAQ 유통 N N N N N 368 1 2 0.27 35731124 97116 15.51 365 371 365 477 257 367 367.92 0.13 0 5515 375 371 366 362 357 368 359 1004 110 500 240 1 1 200789269 739 -1.69 0.24 12 0.05 -218.00 1505.00 808 20240724 -54.46 356 20250409 3.37 588 -37.41 20250227 356 3.37 20250409 808 -54.46 20240724 356 3.37 20250409 0.53 Y 109960 500 1003 억 269480 N N 0 N 00 N