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
178780/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
20250516,160729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,-60,5,-1.97,151389646,51438,145.17,3035,3040,2905,3950,2130,3040,2943.15,1.07,0,-11093,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,530,6.91,1.54,12,0.29,431.00,1929.00,4750,20240503,-37.26,2875,20250507,3.65,4750,-37.26,20250102,2875,3.65,20250507,8650,-65.55,20240516,2875,3.65,20250507,0.00,Y,178780,500,88 억,,189576,N,N,7110,N,00,N
20250516,150742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,-60,5,-1.97,142733691,48535,136.98,3035,3040,2905,3950,2130,3040,2940.84,1.07,0,-10396,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,530,6.91,1.54,12,0.27,431.00,1929.00,4750,20240503,-37.26,2875,20250507,3.65,4750,-37.26,20250102,2875,3.65,20250507,8650,-65.55,20240516,2875,3.65,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,140737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2920,-120,5,-3.95,109696121,37300,105.27,3035,3040,2905,3950,2130,3040,2940.91,1.07,0,-7375,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,519,6.77,1.51,12,0.21,431.00,1929.00,4750,20240503,-38.53,2875,20250507,1.57,4750,-38.53,20250102,2875,1.57,20250507,8650,-66.24,20240516,2875,1.57,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,130735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2940,-100,5,-3.29,92203401,31319,88.39,3035,3040,2905,3950,2130,3040,2944.01,1.07,0,-7050,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,522,6.82,1.52,12,0.18,431.00,1929.00,4750,20240503,-38.11,2875,20250507,2.26,4750,-38.11,20250102,2875,2.26,20250507,8650,-66.01,20240516,2875,2.26,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,120739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,-115,5,-3.78,57274556,19441,54.87,3035,3040,2905,3950,2130,3040,2946.07,1.07,0,-4052,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,520,6.79,1.52,12,0.11,431.00,1929.00,4750,20240503,-38.42,2875,20250507,1.74,4750,-38.42,20250102,2875,1.74,20250507,8650,-66.18,20240516,2875,1.74,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,110709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2955,-85,5,-2.80,28523561,9620,27.15,3035,3040,2950,3950,2130,3040,2965.03,1.07,0,-3452,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,525,6.86,1.53,12,0.05,431.00,1929.00,4750,20240503,-37.79,2875,20250507,2.78,4750,-37.79,20250102,2875,2.78,20250507,8650,-65.84,20240516,2875,2.78,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,100735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,-80,5,-2.63,22178444,7475,21.10,3035,3040,2950,3950,2130,3040,2967.02,1.07,0,-1971,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,526,6.87,1.53,12,0.04,431.00,1929.00,4750,20240503,-37.68,2875,20250507,2.96,4750,-37.68,20250102,2875,2.96,20250507,8650,-65.78,20240516,2875,2.96,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250516,090742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,0,3,0.00,0,0,0.00,0,0,0,3950,2130,3040,0.00,1.07,0,0,3146,3092,3021,2967,2896,3057,2932,89,910,500,1820,5,1,17769195,540,7.05,1.58,12,0.00,431.00,1929.00,4750,20240503,-36.00,2875,20250507,5.74,4750,-36.00,20250102,2875,5.74,20250507,8650,-64.86,20240516,2875,5.74,20250507,0.00,Y,178780,500,88 억,,189576,N,N,949,N,00,N
20250515,160833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,-45,5,-1.46,106069780,35432,239.83,3075,3075,2950,4010,2160,3085,2993.62,1.06,0,1592,3168,3126,3078,3036,2988,3102,3012,89,925,500,1850,5,1,17769195,540,7.05,1.58,12,0.20,431.00,1929.00,4750,20240502,-36.00,2875,20250507,5.74,4750,-36.00,20250102,2875,5.74,20250507,8650,-64.86,20240516,2875,5.74,20250507,0.00,Y,178780,500,88 억,,187984,N,N,949,N,00,N
20250515,150843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3025,-60,5,-1.94,98215145,32848,222.34,3075,3075,2950,4010,2160,3085,2989.99,1.06,0,1416,3168,3126,3078,3036,2988,3102,3012,89,925,500,1850,5,1,17769195,538,7.02,1.57,12,0.18,431.00,1929.00,4750,20240502,-36.32,2875,20250507,5.22,4750,-36.32,20250102,2875,5.22,20250507,8650,-65.03,20240516,2875,5.22,20250507,0.00,Y,178780,500,88 억,,187984,N,N,1102,N,00,N
20250515,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,-95,5,-3.08,90021395,30119,203.86,3075,3075,2950,4010,2160,3085,2988.86,1.06,0,1412,3168,3126,3078,3036,2988,3102,3012,89,925,500,1850,5,1,17769195,531,6.94,1.55,12,0.17,431.00,1929.00,4750,20240502,-37.05,2875,20250507,4.00,4750,-37.05,20250102,2875,4.00,20250507,8650,-65.43,20240516,2875,4.00,20250507,0.00,Y,178780,500,88 억,,187984,N,N,1102,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 160729 57 100.00 KOSDAQ 유통 N N N N N 2980 -60 5 -1.97 151389646 51438 145.17 3035 3040 2905 3950 2130 3040 2943.15 1.07 0 -11093 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 530 6.91 1.54 12 0.29 431.00 1929.00 4750 20240503 -37.26 2875 20250507 3.65 4750 -37.26 20250102 2875 3.65 20250507 8650 -65.55 20240516 2875 3.65 20250507 0.00 Y 178780 500 88 억 189576 N N 7110 N 00 N
3 20250516 150742 57 100.00 KOSDAQ 유통 N N N N N 2980 -60 5 -1.97 142733691 48535 136.98 3035 3040 2905 3950 2130 3040 2940.84 1.07 0 -10396 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 530 6.91 1.54 12 0.27 431.00 1929.00 4750 20240503 -37.26 2875 20250507 3.65 4750 -37.26 20250102 2875 3.65 20250507 8650 -65.55 20240516 2875 3.65 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
4 20250516 140737 57 100.00 KOSDAQ 유통 N N N N N 2920 -120 5 -3.95 109696121 37300 105.27 3035 3040 2905 3950 2130 3040 2940.91 1.07 0 -7375 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 519 6.77 1.51 12 0.21 431.00 1929.00 4750 20240503 -38.53 2875 20250507 1.57 4750 -38.53 20250102 2875 1.57 20250507 8650 -66.24 20240516 2875 1.57 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
5 20250516 130735 57 100.00 KOSDAQ 유통 N N N N N 2940 -100 5 -3.29 92203401 31319 88.39 3035 3040 2905 3950 2130 3040 2944.01 1.07 0 -7050 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 522 6.82 1.52 12 0.18 431.00 1929.00 4750 20240503 -38.11 2875 20250507 2.26 4750 -38.11 20250102 2875 2.26 20250507 8650 -66.01 20240516 2875 2.26 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
6 20250516 120739 57 100.00 KOSDAQ 유통 N N N N N 2925 -115 5 -3.78 57274556 19441 54.87 3035 3040 2905 3950 2130 3040 2946.07 1.07 0 -4052 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 520 6.79 1.52 12 0.11 431.00 1929.00 4750 20240503 -38.42 2875 20250507 1.74 4750 -38.42 20250102 2875 1.74 20250507 8650 -66.18 20240516 2875 1.74 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
7 20250516 110709 57 100.00 KOSDAQ 유통 N N N N N 2955 -85 5 -2.80 28523561 9620 27.15 3035 3040 2950 3950 2130 3040 2965.03 1.07 0 -3452 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 525 6.86 1.53 12 0.05 431.00 1929.00 4750 20240503 -37.79 2875 20250507 2.78 4750 -37.79 20250102 2875 2.78 20250507 8650 -65.84 20240516 2875 2.78 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
8 20250516 100735 57 100.00 KOSDAQ 유통 N N N N N 2960 -80 5 -2.63 22178444 7475 21.10 3035 3040 2950 3950 2130 3040 2967.02 1.07 0 -1971 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 526 6.87 1.53 12 0.04 431.00 1929.00 4750 20240503 -37.68 2875 20250507 2.96 4750 -37.68 20250102 2875 2.96 20250507 8650 -65.78 20240516 2875 2.96 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
9 20250516 090742 57 100.00 KOSDAQ 유통 N N N N N 3040 0 3 0.00 0 0 0.00 0 0 0 3950 2130 3040 0.00 1.07 0 0 3146 3092 3021 2967 2896 3057 2932 89 910 500 1820 5 1 17769195 540 7.05 1.58 12 0.00 431.00 1929.00 4750 20240503 -36.00 2875 20250507 5.74 4750 -36.00 20250102 2875 5.74 20250507 8650 -64.86 20240516 2875 5.74 20250507 0.00 Y 178780 500 88 억 189576 N N 949 N 00 N
10 20250515 160833 57 100.00 KOSDAQ 유통 N N N N N 3040 -45 5 -1.46 106069780 35432 239.83 3075 3075 2950 4010 2160 3085 2993.62 1.06 0 1592 3168 3126 3078 3036 2988 3102 3012 89 925 500 1850 5 1 17769195 540 7.05 1.58 12 0.20 431.00 1929.00 4750 20240502 -36.00 2875 20250507 5.74 4750 -36.00 20250102 2875 5.74 20250507 8650 -64.86 20240516 2875 5.74 20250507 0.00 Y 178780 500 88 억 187984 N N 949 N 00 N
11 20250515 150843 57 100.00 KOSDAQ 유통 N N N N N 3025 -60 5 -1.94 98215145 32848 222.34 3075 3075 2950 4010 2160 3085 2989.99 1.06 0 1416 3168 3126 3078 3036 2988 3102 3012 89 925 500 1850 5 1 17769195 538 7.02 1.57 12 0.18 431.00 1929.00 4750 20240502 -36.32 2875 20250507 5.22 4750 -36.32 20250102 2875 5.22 20250507 8650 -65.03 20240516 2875 5.22 20250507 0.00 Y 178780 500 88 억 187984 N N 1102 N 00 N
12 20250515 140844 57 100.00 KOSDAQ 유통 N N N N N 2990 -95 5 -3.08 90021395 30119 203.86 3075 3075 2950 4010 2160 3085 2988.86 1.06 0 1412 3168 3126 3078 3036 2988 3102 3012 89 925 500 1850 5 1 17769195 531 6.94 1.55 12 0.17 431.00 1929.00 4750 20240502 -37.05 2875 20250507 4.00 4750 -37.05 20250102 2875 4.00 20250507 8650 -65.43 20240516 2875 4.00 20250507 0.00 Y 178780 500 88 억 187984 N N 1102 N 00 N