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
159580/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
20250516,160720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,30,2,0.57,1757222085,330345,86.87,5390,5400,5260,6890,3710,5300,5319.36,0.81,0,-5575,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1068,213.20,1.32,12,1.65,25.00,4033.00,7900,20250422,-32.53,3805,20240909,40.08,7900,-32.53,20250422,4580,16.38,20250401,7900,-32.53,20250422,3805,40.08,20240909,7.88,Y,159580,500,100 억,,161362,N,N,2627,N,00,N
20250516,150733,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,0,3,0.00,1657753885,311598,81.94,5390,5400,5260,6890,3710,5300,5320.19,0.81,0,-10061,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1062,212.00,1.31,12,1.56,25.00,4033.00,7900,20250422,-32.91,3805,20240909,39.29,7900,-32.91,20250422,4580,15.72,20250401,7900,-32.91,20250422,3805,39.29,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,140727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,30,2,0.57,1425967455,267681,70.39,5390,5400,5270,6890,3710,5300,5327.15,0.81,0,-15295,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1068,213.20,1.32,12,1.34,25.00,4033.00,7900,20250422,-32.53,3805,20240909,40.08,7900,-32.53,20250422,4580,16.38,20250401,7900,-32.53,20250422,3805,40.08,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,130725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,50,2,0.94,1255895585,235745,61.99,5390,5400,5270,6890,3710,5300,5327.39,0.81,0,-10117,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1072,214.00,1.33,12,1.18,25.00,4033.00,7900,20250422,-32.28,3805,20240909,40.60,7900,-32.28,20250422,4580,16.81,20250401,7900,-32.28,20250422,3805,40.60,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,120729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,50,2,0.94,1186801575,222791,58.58,5390,5400,5270,6890,3710,5300,5327.02,0.81,0,-8080,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1072,214.00,1.33,12,1.11,25.00,4033.00,7900,20250422,-32.28,3805,20240909,40.60,7900,-32.28,20250422,4580,16.81,20250401,7900,-32.28,20250422,3805,40.60,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,110700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,40,2,0.75,1100045450,206520,54.31,5390,5400,5270,6890,3710,5300,5326.63,0.81,0,-6783,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1070,213.60,1.32,12,1.03,25.00,4033.00,7900,20250422,-32.41,3805,20240909,40.34,7900,-32.41,20250422,4580,16.59,20250401,7900,-32.41,20250422,3805,40.34,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,100726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,10,2,0.19,823747895,154394,40.60,5390,5400,5300,6890,3710,5300,5335.44,0.81,0,884,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1064,212.40,1.32,12,0.77,25.00,4033.00,7900,20250422,-32.78,3805,20240909,39.55,7900,-32.78,20250422,4580,15.94,20250401,7900,-32.78,20250422,3805,39.55,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250516,090732,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,70,2,1.32,197549660,36837,9.69,5390,5400,5320,6890,3710,5300,5363.41,0.81,0,8013,5673,5486,5373,5186,5073,5430,5130,100,1590,500,3710,10,1,20032636,1076,214.80,1.33,12,0.18,25.00,4033.00,7900,20250422,-32.03,3805,20240909,41.13,7900,-32.03,20250422,4580,17.25,20250401,7900,-32.03,20250422,3805,41.13,20240909,7.88,Y,159580,500,100 억,,161362,N,N,4010,N,00,N
20250515,160822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-220,5,-3.99,2016932500,373928,81.88,5560,5560,5260,7170,3870,5520,5394.20,0.73,0,14512,5946,5732,5616,5402,5286,5675,5345,100,1650,500,3860,10,1,20032636,1062,212.00,1.31,12,1.87,25.00,4033.00,7900,20250422,-32.91,3805,20240909,39.29,7900,-32.91,20250422,4580,15.72,20250401,7900,-32.91,20250422,3805,39.29,20240909,7.68,Y,159580,500,100 억,,146993,N,N,3010,N,00,N
20250515,150831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-220,5,-3.99,1927335720,356978,78.16,5560,5560,5260,7170,3870,5520,5399.03,0.73,0,12830,5946,5732,5616,5402,5286,5675,5345,100,1650,500,3860,10,1,20032636,1062,212.00,1.31,12,1.78,25.00,4033.00,7900,20250422,-32.91,3805,20240909,39.29,7900,-32.91,20250422,4580,15.72,20250401,7900,-32.91,20250422,3805,39.29,20240909,7.68,Y,159580,500,100 억,,146993,N,N,10760,N,00,N
20250515,140832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-170,5,-3.08,1434383730,263934,57.79,5560,5560,5330,7170,3870,5520,5434.63,0.73,0,35,5946,5732,5616,5402,5286,5675,5345,100,1650,500,3860,10,1,20032636,1072,214.00,1.33,12,1.32,25.00,4033.00,7900,20250422,-32.28,3805,20240909,40.60,7900,-32.28,20250422,4580,16.81,20250401,7900,-32.28,20250422,3805,40.60,20240909,7.68,Y,159580,500,100 억,,146993,N,N,10760,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 160720 57 100.00 KOSDAQ 유통 N N N N N 5330 30 2 0.57 1757222085 330345 86.87 5390 5400 5260 6890 3710 5300 5319.36 0.81 0 -5575 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1068 213.20 1.32 12 1.65 25.00 4033.00 7900 20250422 -32.53 3805 20240909 40.08 7900 -32.53 20250422 4580 16.38 20250401 7900 -32.53 20250422 3805 40.08 20240909 7.88 Y 159580 500 100 억 161362 N N 2627 N 00 N
3 20250516 150733 57 100.00 KOSDAQ 유통 N N N N N 5300 0 3 0.00 1657753885 311598 81.94 5390 5400 5260 6890 3710 5300 5320.19 0.81 0 -10061 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1062 212.00 1.31 12 1.56 25.00 4033.00 7900 20250422 -32.91 3805 20240909 39.29 7900 -32.91 20250422 4580 15.72 20250401 7900 -32.91 20250422 3805 39.29 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
4 20250516 140727 57 100.00 KOSDAQ 유통 N N N N N 5330 30 2 0.57 1425967455 267681 70.39 5390 5400 5270 6890 3710 5300 5327.15 0.81 0 -15295 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1068 213.20 1.32 12 1.34 25.00 4033.00 7900 20250422 -32.53 3805 20240909 40.08 7900 -32.53 20250422 4580 16.38 20250401 7900 -32.53 20250422 3805 40.08 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
5 20250516 130725 57 100.00 KOSDAQ 유통 N N N N N 5350 50 2 0.94 1255895585 235745 61.99 5390 5400 5270 6890 3710 5300 5327.39 0.81 0 -10117 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1072 214.00 1.33 12 1.18 25.00 4033.00 7900 20250422 -32.28 3805 20240909 40.60 7900 -32.28 20250422 4580 16.81 20250401 7900 -32.28 20250422 3805 40.60 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
6 20250516 120729 57 100.00 KOSDAQ 유통 N N N N N 5350 50 2 0.94 1186801575 222791 58.58 5390 5400 5270 6890 3710 5300 5327.02 0.81 0 -8080 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1072 214.00 1.33 12 1.11 25.00 4033.00 7900 20250422 -32.28 3805 20240909 40.60 7900 -32.28 20250422 4580 16.81 20250401 7900 -32.28 20250422 3805 40.60 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
7 20250516 110700 57 100.00 KOSDAQ 유통 N N N N N 5340 40 2 0.75 1100045450 206520 54.31 5390 5400 5270 6890 3710 5300 5326.63 0.81 0 -6783 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1070 213.60 1.32 12 1.03 25.00 4033.00 7900 20250422 -32.41 3805 20240909 40.34 7900 -32.41 20250422 4580 16.59 20250401 7900 -32.41 20250422 3805 40.34 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
8 20250516 100726 57 100.00 KOSDAQ 유통 N N N N N 5310 10 2 0.19 823747895 154394 40.60 5390 5400 5300 6890 3710 5300 5335.44 0.81 0 884 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1064 212.40 1.32 12 0.77 25.00 4033.00 7900 20250422 -32.78 3805 20240909 39.55 7900 -32.78 20250422 4580 15.94 20250401 7900 -32.78 20250422 3805 39.55 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
9 20250516 090732 57 100.00 KOSDAQ 유통 N N N N N 5370 70 2 1.32 197549660 36837 9.69 5390 5400 5320 6890 3710 5300 5363.41 0.81 0 8013 5673 5486 5373 5186 5073 5430 5130 100 1590 500 3710 10 1 20032636 1076 214.80 1.33 12 0.18 25.00 4033.00 7900 20250422 -32.03 3805 20240909 41.13 7900 -32.03 20250422 4580 17.25 20250401 7900 -32.03 20250422 3805 41.13 20240909 7.88 Y 159580 500 100 억 161362 N N 4010 N 00 N
10 20250515 160822 57 100.00 KOSDAQ 유통 N N N N N 5300 -220 5 -3.99 2016932500 373928 81.88 5560 5560 5260 7170 3870 5520 5394.20 0.73 0 14512 5946 5732 5616 5402 5286 5675 5345 100 1650 500 3860 10 1 20032636 1062 212.00 1.31 12 1.87 25.00 4033.00 7900 20250422 -32.91 3805 20240909 39.29 7900 -32.91 20250422 4580 15.72 20250401 7900 -32.91 20250422 3805 39.29 20240909 7.68 Y 159580 500 100 억 146993 N N 3010 N 00 N
11 20250515 150831 57 100.00 KOSDAQ 유통 N N N N N 5300 -220 5 -3.99 1927335720 356978 78.16 5560 5560 5260 7170 3870 5520 5399.03 0.73 0 12830 5946 5732 5616 5402 5286 5675 5345 100 1650 500 3860 10 1 20032636 1062 212.00 1.31 12 1.78 25.00 4033.00 7900 20250422 -32.91 3805 20240909 39.29 7900 -32.91 20250422 4580 15.72 20250401 7900 -32.91 20250422 3805 39.29 20240909 7.68 Y 159580 500 100 억 146993 N N 10760 N 00 N
12 20250515 140832 57 100.00 KOSDAQ 유통 N N N N N 5350 -170 5 -3.08 1434383730 263934 57.79 5560 5560 5330 7170 3870 5520 5434.63 0.73 0 35 5946 5732 5616 5402 5286 5675 5345 100 1650 500 3860 10 1 20032636 1072 214.00 1.33 12 1.32 25.00 4033.00 7900 20250422 -32.28 3805 20240909 40.60 7900 -32.28 20250422 4580 16.81 20250401 7900 -32.28 20250422 3805 40.60 20240909 7.68 Y 159580 500 100 억 146993 N N 10760 N 00 N