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
217330/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
20250516,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4025,-380,5,-8.63,7321960891,1667429,500.61,4800,4800,3765,5720,3085,4405,4391.26,2.02,0,-59170,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,931,-5.33,1.80,12,7.21,-755.00,2240.00,12760,20240503,-68.46,2920,20250409,37.84,5150,-21.84,20250228,2920,37.84,20250409,11950,-66.32,20240516,2920,37.84,20250409,0.00,Y,217330,500,115 억,,466496,N,N,3376,N,00,N
20250516,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-305,5,-6.92,7229074836,1644456,493.71,4800,4800,3765,5720,3085,4405,4396.03,2.02,0,-62664,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,948,-5.43,1.83,12,7.11,-755.00,2240.00,12760,20240503,-67.87,2920,20250409,40.41,5150,-20.39,20250228,2920,40.41,20250409,11950,-65.69,20240516,2920,40.41,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4135,-270,5,-6.13,7149133316,1625004,487.87,4800,4800,3765,5720,3085,4405,4399.46,2.02,0,-59996,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,956,-5.48,1.85,12,7.03,-755.00,2240.00,12760,20240503,-67.59,2920,20250409,41.61,5150,-19.71,20250228,2920,41.61,20250409,11950,-65.40,20240516,2920,41.61,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4255,-150,5,-3.41,6917000091,1568921,471.03,4800,4800,3765,5720,3085,4405,4408.76,2.02,0,-63457,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,984,-5.64,1.90,12,6.78,-755.00,2240.00,12760,20240503,-66.65,2920,20250409,45.72,5150,-17.38,20250228,2920,45.72,20250409,11950,-64.39,20240516,2920,45.72,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,120815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4190,-215,5,-4.88,6746722894,1528342,458.85,4800,4800,3765,5720,3085,4405,4414.41,2.02,0,-59327,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,969,-5.55,1.87,12,6.61,-755.00,2240.00,12760,20240503,-67.16,2920,20250409,43.49,5150,-18.64,20250228,2920,43.49,20250409,11950,-64.94,20240516,2920,43.49,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,110742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4295,-110,5,-2.50,6527782239,1477083,443.46,4800,4800,3765,5720,3085,4405,4419.37,2.02,0,-54875,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,993,-5.69,1.92,12,6.39,-755.00,2240.00,12760,20240503,-66.34,2920,20250409,47.09,5150,-16.60,20250228,2920,47.09,20250409,11950,-64.06,20240516,2920,47.09,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4190,-215,5,-4.88,5580542454,1258746,377.91,4800,4800,3765,5720,3085,4405,4433.41,2.02,0,-48120,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,969,-5.55,1.87,12,5.44,-755.00,2240.00,12760,20240503,-67.16,2920,20250409,43.49,5150,-18.64,20250228,2920,43.49,20250409,11950,-64.94,20240516,2920,43.49,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250516,090817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4240,-165,5,-3.75,1301294590,288249,86.54,4800,4800,4125,5720,3085,4405,4514.48,2.02,0,-12088,5128,4766,4043,3681,2958,4947,3862,116,1315,500,2900,5,1,23129547,981,-5.62,1.89,12,1.25,-755.00,2240.00,12760,20240503,-66.77,2920,20250409,45.21,5150,-17.67,20250228,2920,45.21,20250409,11950,-64.52,20240516,2920,45.21,20250409,0.00,Y,217330,500,115 억,,466496,N,N,6670,N,00,N
20250515,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4405,1015,1,29.94,1274895135,331217,1394.19,3350,4405,3320,4405,2375,3390,3849.10,2.18,0,-38288,3543,3466,3373,3296,3203,3505,3335,116,1015,500,2230,5,1,23129547,1019,-5.83,1.97,12,1.43,-755.00,2240.00,12850,20240502,-65.72,2920,20250409,50.86,5150,-14.47,20250228,2920,50.86,20250409,11950,-63.14,20240516,2920,50.86,20250409,0.00,Y,217330,500,115 억,,504410,N,N,6670,N,00,N
20250515,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3930,540,2,15.93,830529944,228909,963.54,3350,3930,3320,4405,2375,3390,3628.21,2.18,0,-20394,3543,3466,3373,3296,3203,3505,3335,116,1015,500,2230,5,1,23129547,909,-5.21,1.75,12,0.99,-755.00,2240.00,12850,20240502,-69.42,2920,20250409,34.59,5150,-23.69,20250228,2920,34.59,20250409,11950,-67.11,20240516,2920,34.59,20250409,0.00,Y,217330,500,115 억,,504410,N,N,902,N,00,N
20250515,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,240,2,7.08,554833213,155430,654.25,3350,3800,3320,4405,2375,3390,3569.67,2.18,0,-21859,3543,3466,3373,3296,3203,3505,3335,116,1015,500,2230,5,1,23129547,840,-4.81,1.62,12,0.67,-755.00,2240.00,12850,20240502,-71.75,2920,20250409,24.32,5150,-29.51,20250228,2920,24.32,20250409,11950,-69.62,20240516,2920,24.32,20250409,0.00,Y,217330,500,115 억,,504410,N,N,902,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 160803 57 100.00 KOSDAQ 일반서비스 N N N N N 4025 -380 5 -8.63 7321960891 1667429 500.61 4800 4800 3765 5720 3085 4405 4391.26 2.02 0 -59170 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 931 -5.33 1.80 12 7.21 -755.00 2240.00 12760 20240503 -68.46 2920 20250409 37.84 5150 -21.84 20250228 2920 37.84 20250409 11950 -66.32 20240516 2920 37.84 20250409 0.00 Y 217330 500 115 억 466496 N N 3376 N 00 N
3 20250516 150819 57 100.00 KOSDAQ 일반서비스 N N N N N 4100 -305 5 -6.92 7229074836 1644456 493.71 4800 4800 3765 5720 3085 4405 4396.03 2.02 0 -62664 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 948 -5.43 1.83 12 7.11 -755.00 2240.00 12760 20240503 -67.87 2920 20250409 40.41 5150 -20.39 20250228 2920 40.41 20250409 11950 -65.69 20240516 2920 40.41 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
4 20250516 140813 57 100.00 KOSDAQ 일반서비스 N N N N N 4135 -270 5 -6.13 7149133316 1625004 487.87 4800 4800 3765 5720 3085 4405 4399.46 2.02 0 -59996 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 956 -5.48 1.85 12 7.03 -755.00 2240.00 12760 20240503 -67.59 2920 20250409 41.61 5150 -19.71 20250228 2920 41.61 20250409 11950 -65.40 20240516 2920 41.61 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
5 20250516 130810 57 100.00 KOSDAQ 일반서비스 N N N N N 4255 -150 5 -3.41 6917000091 1568921 471.03 4800 4800 3765 5720 3085 4405 4408.76 2.02 0 -63457 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 984 -5.64 1.90 12 6.78 -755.00 2240.00 12760 20240503 -66.65 2920 20250409 45.72 5150 -17.38 20250228 2920 45.72 20250409 11950 -64.39 20240516 2920 45.72 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
6 20250516 120815 57 100.00 KOSDAQ 일반서비스 N N N N N 4190 -215 5 -4.88 6746722894 1528342 458.85 4800 4800 3765 5720 3085 4405 4414.41 2.02 0 -59327 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 969 -5.55 1.87 12 6.61 -755.00 2240.00 12760 20240503 -67.16 2920 20250409 43.49 5150 -18.64 20250228 2920 43.49 20250409 11950 -64.94 20240516 2920 43.49 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
7 20250516 110742 57 100.00 KOSDAQ 일반서비스 N N N N N 4295 -110 5 -2.50 6527782239 1477083 443.46 4800 4800 3765 5720 3085 4405 4419.37 2.02 0 -54875 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 993 -5.69 1.92 12 6.39 -755.00 2240.00 12760 20240503 -66.34 2920 20250409 47.09 5150 -16.60 20250228 2920 47.09 20250409 11950 -64.06 20240516 2920 47.09 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
8 20250516 100808 57 100.00 KOSDAQ 일반서비스 N N N N N 4190 -215 5 -4.88 5580542454 1258746 377.91 4800 4800 3765 5720 3085 4405 4433.41 2.02 0 -48120 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 969 -5.55 1.87 12 5.44 -755.00 2240.00 12760 20240503 -67.16 2920 20250409 43.49 5150 -18.64 20250228 2920 43.49 20250409 11950 -64.94 20240516 2920 43.49 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
9 20250516 090817 57 100.00 KOSDAQ 일반서비스 N N N N N 4240 -165 5 -3.75 1301294590 288249 86.54 4800 4800 4125 5720 3085 4405 4514.48 2.02 0 -12088 5128 4766 4043 3681 2958 4947 3862 116 1315 500 2900 5 1 23129547 981 -5.62 1.89 12 1.25 -755.00 2240.00 12760 20240503 -66.77 2920 20250409 45.21 5150 -17.67 20250228 2920 45.21 20250409 11950 -64.52 20240516 2920 45.21 20250409 0.00 Y 217330 500 115 억 466496 N N 6670 N 00 N
10 20250515 160914 57 100.00 KOSDAQ 일반서비스 N N N N N 4405 1015 1 29.94 1274895135 331217 1394.19 3350 4405 3320 4405 2375 3390 3849.10 2.18 0 -38288 3543 3466 3373 3296 3203 3505 3335 116 1015 500 2230 5 1 23129547 1019 -5.83 1.97 12 1.43 -755.00 2240.00 12850 20240502 -65.72 2920 20250409 50.86 5150 -14.47 20250228 2920 50.86 20250409 11950 -63.14 20240516 2920 50.86 20250409 0.00 Y 217330 500 115 억 504410 N N 6670 N 00 N
11 20250515 150924 57 100.00 KOSDAQ 일반서비스 N N N N N 3930 540 2 15.93 830529944 228909 963.54 3350 3930 3320 4405 2375 3390 3628.21 2.18 0 -20394 3543 3466 3373 3296 3203 3505 3335 116 1015 500 2230 5 1 23129547 909 -5.21 1.75 12 0.99 -755.00 2240.00 12850 20240502 -69.42 2920 20250409 34.59 5150 -23.69 20250228 2920 34.59 20250409 11950 -67.11 20240516 2920 34.59 20250409 0.00 Y 217330 500 115 억 504410 N N 902 N 00 N
12 20250515 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 3630 240 2 7.08 554833213 155430 654.25 3350 3800 3320 4405 2375 3390 3569.67 2.18 0 -21859 3543 3466 3373 3296 3203 3505 3335 116 1015 500 2230 5 1 23129547 840 -4.81 1.62 12 0.67 -755.00 2240.00 12850 20240502 -71.75 2920 20250409 24.32 5150 -29.51 20250228 2920 24.32 20250409 11950 -69.62 20240516 2920 24.32 20250409 0.00 Y 217330 500 115 억 504410 N N 902 N 00 N