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
187660/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
20250516,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1484,-39,5,-2.56,377236952,252413,142.38,1522,1533,1479,1979,1067,1523,1494.52,2.17,0,-41539,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,638,-3.22,6.62,12,0.59,-461.00,224.00,3375,20250113,-56.03,1250,20241223,18.72,3375,-56.03,20250113,1471,0.88,20250514,3970,-62.62,20241023,1250,18.72,20241223,2.30,Y,187660,100,42 억,,931948,N,N,373,N,00,N
20250516,150748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1484,-39,5,-2.56,341005237,227947,128.58,1522,1533,1480,1979,1067,1523,1495.98,2.17,0,-43137,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,638,-3.22,6.62,12,0.53,-461.00,224.00,3375,20250113,-56.03,1250,20241223,18.72,3375,-56.03,20250113,1471,0.88,20250514,3970,-62.62,20241023,1250,18.72,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1492,-31,5,-2.04,263316229,175625,99.06,1522,1533,1485,1979,1067,1523,1499.31,2.17,0,-18254,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,641,-3.24,6.66,12,0.41,-461.00,224.00,3375,20250113,-55.79,1250,20241223,19.36,3375,-55.79,20250113,1471,1.43,20250514,3970,-62.42,20241023,1250,19.36,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,130740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1490,-33,5,-2.17,227984254,151904,85.68,1522,1533,1490,1979,1067,1523,1500.84,2.17,0,-9594,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,641,-3.23,6.65,12,0.35,-461.00,224.00,3375,20250113,-55.85,1250,20241223,19.20,3375,-55.85,20250113,1471,1.29,20250514,3970,-62.47,20241023,1250,19.20,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,120744,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1496,-27,5,-1.77,192600186,128212,72.32,1522,1533,1491,1979,1067,1523,1502.20,2.17,0,-2649,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,643,-3.25,6.68,12,0.30,-461.00,224.00,3375,20250113,-55.67,1250,20241223,19.68,3375,-55.67,20250113,1471,1.70,20250514,3970,-62.32,20241023,1250,19.68,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,110714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-23,5,-1.51,138431299,92004,51.90,1522,1533,1494,1979,1067,1523,1504.62,2.17,0,5846,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,645,-3.25,6.70,12,0.21,-461.00,224.00,3375,20250113,-55.56,1250,20241223,20.00,3375,-55.56,20250113,1471,1.97,20250514,3970,-62.22,20241023,1250,20.00,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,100740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,-20,5,-1.31,61193918,40543,22.87,1522,1533,1500,1979,1067,1523,1509.36,2.17,0,-4460,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,646,-3.26,6.71,12,0.09,-461.00,224.00,3375,20250113,-55.47,1250,20241223,20.24,3375,-55.47,20250113,1471,2.18,20250514,3970,-62.14,20241023,1250,20.24,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250516,090747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,-3,5,-0.20,18160360,12034,6.79,1522,1533,1500,1979,1067,1523,1509.09,2.17,0,3672,1574,1548,1526,1500,1478,1537,1489,43,456,100,970,1,1,42989179,653,-3.30,6.79,12,0.03,-461.00,224.00,3375,20250113,-54.96,1250,20241223,21.60,3375,-54.96,20250113,1471,3.33,20250514,3970,-61.71,20241023,1250,21.60,20241223,2.30,Y,187660,100,42 억,,931948,N,N,870,N,00,N
20250515,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1523,-6,5,-0.39,270513440,177109,44.69,1540,1552,1504,1987,1071,1529,1527.38,2.24,0,-32782,1590,1559,1515,1484,1440,1575,1500,43,458,100,970,1,1,42989179,655,-3.30,6.80,12,0.41,-461.00,224.00,3375,20250113,-54.87,1250,20241223,21.84,3375,-54.87,20250113,1471,3.54,20250514,3970,-61.64,20241023,1250,21.84,20241223,2.33,Y,187660,100,42 억,,964627,N,N,870,N,00,N
20250515,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1535,6,2,0.39,241362969,158014,39.87,1540,1552,1504,1987,1071,1529,1527.48,2.24,0,-37048,1590,1559,1515,1484,1440,1575,1500,43,458,100,970,1,1,42989179,660,-3.33,6.85,12,0.37,-461.00,224.00,3375,20250113,-54.52,1250,20241223,22.80,3375,-54.52,20250113,1471,4.35,20250514,3970,-61.34,20241023,1250,22.80,20241223,2.33,Y,187660,100,42 억,,964627,N,N,313,N,00,N
20250515,140850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1516,-13,5,-0.85,194896932,127529,32.18,1540,1552,1504,1987,1071,1529,1528.26,2.24,0,-42144,1590,1559,1515,1484,1440,1575,1500,43,458,100,970,1,1,42989179,652,-3.29,6.77,12,0.30,-461.00,224.00,3375,20250113,-55.08,1250,20241223,21.28,3375,-55.08,20250113,1471,3.06,20250514,3970,-61.81,20241023,1250,21.28,20241223,2.33,Y,187660,100,42 억,,964627,N,N,313,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 160734 57 100.00 KOSDAQ 일반서비스 N N N N N 1484 -39 5 -2.56 377236952 252413 142.38 1522 1533 1479 1979 1067 1523 1494.52 2.17 0 -41539 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 638 -3.22 6.62 12 0.59 -461.00 224.00 3375 20250113 -56.03 1250 20241223 18.72 3375 -56.03 20250113 1471 0.88 20250514 3970 -62.62 20241023 1250 18.72 20241223 2.30 Y 187660 100 42 억 931948 N N 373 N 00 N
3 20250516 150748 57 100.00 KOSDAQ 일반서비스 N N N N N 1484 -39 5 -2.56 341005237 227947 128.58 1522 1533 1480 1979 1067 1523 1495.98 2.17 0 -43137 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 638 -3.22 6.62 12 0.53 -461.00 224.00 3375 20250113 -56.03 1250 20241223 18.72 3375 -56.03 20250113 1471 0.88 20250514 3970 -62.62 20241023 1250 18.72 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
4 20250516 140742 57 100.00 KOSDAQ 일반서비스 N N N N N 1492 -31 5 -2.04 263316229 175625 99.06 1522 1533 1485 1979 1067 1523 1499.31 2.17 0 -18254 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 641 -3.24 6.66 12 0.41 -461.00 224.00 3375 20250113 -55.79 1250 20241223 19.36 3375 -55.79 20250113 1471 1.43 20250514 3970 -62.42 20241023 1250 19.36 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
5 20250516 130740 57 100.00 KOSDAQ 일반서비스 N N N N N 1490 -33 5 -2.17 227984254 151904 85.68 1522 1533 1490 1979 1067 1523 1500.84 2.17 0 -9594 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 641 -3.23 6.65 12 0.35 -461.00 224.00 3375 20250113 -55.85 1250 20241223 19.20 3375 -55.85 20250113 1471 1.29 20250514 3970 -62.47 20241023 1250 19.20 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
6 20250516 120744 57 100.00 KOSDAQ 일반서비스 N N N N N 1496 -27 5 -1.77 192600186 128212 72.32 1522 1533 1491 1979 1067 1523 1502.20 2.17 0 -2649 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 643 -3.25 6.68 12 0.30 -461.00 224.00 3375 20250113 -55.67 1250 20241223 19.68 3375 -55.67 20250113 1471 1.70 20250514 3970 -62.32 20241023 1250 19.68 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
7 20250516 110714 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 -23 5 -1.51 138431299 92004 51.90 1522 1533 1494 1979 1067 1523 1504.62 2.17 0 5846 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 645 -3.25 6.70 12 0.21 -461.00 224.00 3375 20250113 -55.56 1250 20241223 20.00 3375 -55.56 20250113 1471 1.97 20250514 3970 -62.22 20241023 1250 20.00 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
8 20250516 100740 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 -20 5 -1.31 61193918 40543 22.87 1522 1533 1500 1979 1067 1523 1509.36 2.17 0 -4460 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 646 -3.26 6.71 12 0.09 -461.00 224.00 3375 20250113 -55.47 1250 20241223 20.24 3375 -55.47 20250113 1471 2.18 20250514 3970 -62.14 20241023 1250 20.24 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
9 20250516 090747 57 100.00 KOSDAQ 일반서비스 N N N N N 1520 -3 5 -0.20 18160360 12034 6.79 1522 1533 1500 1979 1067 1523 1509.09 2.17 0 3672 1574 1548 1526 1500 1478 1537 1489 43 456 100 970 1 1 42989179 653 -3.30 6.79 12 0.03 -461.00 224.00 3375 20250113 -54.96 1250 20241223 21.60 3375 -54.96 20250113 1471 3.33 20250514 3970 -61.71 20241023 1250 21.60 20241223 2.30 Y 187660 100 42 억 931948 N N 870 N 00 N
10 20250515 160839 57 100.00 KOSDAQ 일반서비스 N N N N N 1523 -6 5 -0.39 270513440 177109 44.69 1540 1552 1504 1987 1071 1529 1527.38 2.24 0 -32782 1590 1559 1515 1484 1440 1575 1500 43 458 100 970 1 1 42989179 655 -3.30 6.80 12 0.41 -461.00 224.00 3375 20250113 -54.87 1250 20241223 21.84 3375 -54.87 20250113 1471 3.54 20250514 3970 -61.64 20241023 1250 21.84 20241223 2.33 Y 187660 100 42 억 964627 N N 870 N 00 N
11 20250515 150849 57 100.00 KOSDAQ 일반서비스 N N N N N 1535 6 2 0.39 241362969 158014 39.87 1540 1552 1504 1987 1071 1529 1527.48 2.24 0 -37048 1590 1559 1515 1484 1440 1575 1500 43 458 100 970 1 1 42989179 660 -3.33 6.85 12 0.37 -461.00 224.00 3375 20250113 -54.52 1250 20241223 22.80 3375 -54.52 20250113 1471 4.35 20250514 3970 -61.34 20241023 1250 22.80 20241223 2.33 Y 187660 100 42 억 964627 N N 313 N 00 N
12 20250515 140850 57 100.00 KOSDAQ 일반서비스 N N N N N 1516 -13 5 -0.85 194896932 127529 32.18 1540 1552 1504 1987 1071 1529 1528.26 2.24 0 -42144 1590 1559 1515 1484 1440 1575 1500 43 458 100 970 1 1 42989179 652 -3.29 6.77 12 0.30 -461.00 224.00 3375 20250113 -55.08 1250 20241223 21.28 3375 -55.08 20250113 1471 3.06 20250514 3970 -61.81 20241023 1250 21.28 20241223 2.33 Y 187660 100 42 억 964627 N N 313 N 00 N