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
230360/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
20250516,160817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8210,-340,5,-3.98,802369985,96652,180.74,8550,8550,8150,11110,5990,8550,8301.68,11.26,0,-27336,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2584,8.69,1.06,12,0.31,945.00,7751.00,14750,20240508,-44.34,7390,20250408,11.10,10920,-24.82,20250116,7390,11.10,20250408,14450,-43.18,20240619,7390,11.10,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,11247,N,00,N
20250516,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-350,5,-4.09,762840570,91836,171.73,8550,8550,8150,11110,5990,8550,8306.55,11.26,0,-23569,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2580,8.68,1.06,12,0.29,945.00,7751.00,14750,20240508,-44.41,7390,20250408,10.96,10920,-24.91,20250116,7390,10.96,20250408,14450,-43.25,20240619,7390,10.96,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,140828,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-350,5,-4.09,650622300,78122,146.09,8550,8550,8180,11110,5990,8550,8328.29,11.26,0,-22740,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2580,8.68,1.06,12,0.25,945.00,7751.00,14750,20240508,-44.41,7390,20250408,10.96,10920,-24.91,20250116,7390,10.96,20250408,14450,-43.25,20240619,7390,10.96,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-310,5,-3.63,542743415,64979,121.51,8550,8550,8230,11110,5990,8550,8352.60,11.26,0,-16430,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2593,8.72,1.06,12,0.21,945.00,7751.00,14750,20240508,-44.14,7390,20250408,11.50,10920,-24.54,20250116,7390,11.50,20250408,14450,-42.98,20240619,7390,11.50,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,120830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8280,-270,5,-3.16,455939590,54480,101.88,8550,8550,8270,11110,5990,8550,8368.94,11.26,0,-12326,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2606,8.76,1.07,12,0.17,945.00,7751.00,14750,20240508,-43.86,7390,20250408,12.04,10920,-24.18,20250116,7390,12.04,20250408,14450,-42.70,20240619,7390,12.04,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,110756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,-190,5,-2.22,279186010,33185,62.06,8550,8550,8340,11110,5990,8550,8413.02,11.26,0,-14417,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2631,8.85,1.08,12,0.11,945.00,7751.00,14750,20240508,-43.32,7390,20250408,13.13,10920,-23.44,20250116,7390,13.13,20250408,14450,-42.15,20240619,7390,13.13,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,100821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8420,-130,5,-1.52,153092180,18126,33.90,8550,8550,8390,11110,5990,8550,8446.00,11.26,0,-8310,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2650,8.91,1.09,12,0.06,945.00,7751.00,14750,20240508,-42.92,7390,20250408,13.94,10920,-22.89,20250116,7390,13.94,20250408,14450,-41.73,20240619,7390,13.94,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250516,090832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8470,-80,5,-0.94,37874540,4472,8.36,8550,8550,8440,11110,5990,8550,8469.26,11.26,0,-2813,8843,8696,8573,8426,8303,8635,8365,33,2560,100,6150,10,1,31468029,2665,8.96,1.09,12,0.01,945.00,7751.00,14750,20240508,-42.58,7390,20250408,14.61,10920,-22.44,20250116,7390,14.61,20250408,14450,-41.38,20240619,7390,14.61,20250408,0.89,Y,230360,100,32 억,,3542841,N,N,2210,N,00,N
20250515,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,-120,5,-1.38,458313810,53414,56.46,8720,8720,8450,11270,6070,8670,8580.41,11.24,0,4906,8803,8736,8663,8596,8523,8700,8560,33,2600,100,6240,10,1,31468029,2691,9.05,1.10,12,0.17,945.00,7751.00,14750,20240508,-42.03,7390,20250408,15.70,10920,-21.70,20250116,7390,15.70,20250408,14450,-40.83,20240619,7390,15.70,20250408,0.89,Y,230360,100,32 억,,3538152,N,N,2210,N,00,N
20250515,150941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8460,-210,5,-2.42,433504000,50490,53.37,8720,8720,8460,11270,6070,8670,8585.94,11.24,0,6493,8803,8736,8663,8596,8523,8700,8560,33,2600,100,6240,10,1,31468029,2662,8.95,1.09,12,0.16,945.00,7751.00,14750,20240508,-42.64,7390,20250408,14.48,10920,-22.53,20250116,7390,14.48,20250408,14450,-41.45,20240619,7390,14.48,20250408,0.89,Y,230360,100,32 억,,3538152,N,N,8495,N,00,N
20250515,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8520,-150,5,-1.73,362195035,42096,44.50,8720,8720,8500,11270,6070,8670,8604.02,11.24,0,6472,8803,8736,8663,8596,8523,8700,8560,33,2600,100,6240,10,1,31468029,2681,9.02,1.10,12,0.13,945.00,7751.00,14750,20240508,-42.24,7390,20250408,15.29,10920,-21.98,20250116,7390,15.29,20250408,14450,-41.04,20240619,7390,15.29,20250408,0.89,Y,230360,100,32 억,,3538152,N,N,8495,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 160817 57 100.00 KOSDAQ 일반서비스 N N N N N 8210 -340 5 -3.98 802369985 96652 180.74 8550 8550 8150 11110 5990 8550 8301.68 11.26 0 -27336 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2584 8.69 1.06 12 0.31 945.00 7751.00 14750 20240508 -44.34 7390 20250408 11.10 10920 -24.82 20250116 7390 11.10 20250408 14450 -43.18 20240619 7390 11.10 20250408 0.89 Y 230360 100 32 억 3542841 N N 11247 N 00 N
3 20250516 150834 57 100.00 KOSDAQ 일반서비스 N N N N N 8200 -350 5 -4.09 762840570 91836 171.73 8550 8550 8150 11110 5990 8550 8306.55 11.26 0 -23569 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2580 8.68 1.06 12 0.29 945.00 7751.00 14750 20240508 -44.41 7390 20250408 10.96 10920 -24.91 20250116 7390 10.96 20250408 14450 -43.25 20240619 7390 10.96 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
4 20250516 140828 57 100.00 KOSDAQ 일반서비스 N N N N N 8200 -350 5 -4.09 650622300 78122 146.09 8550 8550 8180 11110 5990 8550 8328.29 11.26 0 -22740 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2580 8.68 1.06 12 0.25 945.00 7751.00 14750 20240508 -44.41 7390 20250408 10.96 10920 -24.91 20250116 7390 10.96 20250408 14450 -43.25 20240619 7390 10.96 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
5 20250516 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 8240 -310 5 -3.63 542743415 64979 121.51 8550 8550 8230 11110 5990 8550 8352.60 11.26 0 -16430 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2593 8.72 1.06 12 0.21 945.00 7751.00 14750 20240508 -44.14 7390 20250408 11.50 10920 -24.54 20250116 7390 11.50 20250408 14450 -42.98 20240619 7390 11.50 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
6 20250516 120830 57 100.00 KOSDAQ 일반서비스 N N N N N 8280 -270 5 -3.16 455939590 54480 101.88 8550 8550 8270 11110 5990 8550 8368.94 11.26 0 -12326 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2606 8.76 1.07 12 0.17 945.00 7751.00 14750 20240508 -43.86 7390 20250408 12.04 10920 -24.18 20250116 7390 12.04 20250408 14450 -42.70 20240619 7390 12.04 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
7 20250516 110756 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 -190 5 -2.22 279186010 33185 62.06 8550 8550 8340 11110 5990 8550 8413.02 11.26 0 -14417 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2631 8.85 1.08 12 0.11 945.00 7751.00 14750 20240508 -43.32 7390 20250408 13.13 10920 -23.44 20250116 7390 13.13 20250408 14450 -42.15 20240619 7390 13.13 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
8 20250516 100821 57 100.00 KOSDAQ 일반서비스 N N N N N 8420 -130 5 -1.52 153092180 18126 33.90 8550 8550 8390 11110 5990 8550 8446.00 11.26 0 -8310 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2650 8.91 1.09 12 0.06 945.00 7751.00 14750 20240508 -42.92 7390 20250408 13.94 10920 -22.89 20250116 7390 13.94 20250408 14450 -41.73 20240619 7390 13.94 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
9 20250516 090832 57 100.00 KOSDAQ 일반서비스 N N N N N 8470 -80 5 -0.94 37874540 4472 8.36 8550 8550 8440 11110 5990 8550 8469.26 11.26 0 -2813 8843 8696 8573 8426 8303 8635 8365 33 2560 100 6150 10 1 31468029 2665 8.96 1.09 12 0.01 945.00 7751.00 14750 20240508 -42.58 7390 20250408 14.61 10920 -22.44 20250116 7390 14.61 20250408 14450 -41.38 20240619 7390 14.61 20250408 0.89 Y 230360 100 32 억 3542841 N N 2210 N 00 N
10 20250515 160931 57 100.00 KOSDAQ 일반서비스 N N N N N 8550 -120 5 -1.38 458313810 53414 56.46 8720 8720 8450 11270 6070 8670 8580.41 11.24 0 4906 8803 8736 8663 8596 8523 8700 8560 33 2600 100 6240 10 1 31468029 2691 9.05 1.10 12 0.17 945.00 7751.00 14750 20240508 -42.03 7390 20250408 15.70 10920 -21.70 20250116 7390 15.70 20250408 14450 -40.83 20240619 7390 15.70 20250408 0.89 Y 230360 100 32 억 3538152 N N 2210 N 00 N
11 20250515 150941 57 100.00 KOSDAQ 일반서비스 N N N N N 8460 -210 5 -2.42 433504000 50490 53.37 8720 8720 8460 11270 6070 8670 8585.94 11.24 0 6493 8803 8736 8663 8596 8523 8700 8560 33 2600 100 6240 10 1 31468029 2662 8.95 1.09 12 0.16 945.00 7751.00 14750 20240508 -42.64 7390 20250408 14.48 10920 -22.53 20250116 7390 14.48 20250408 14450 -41.45 20240619 7390 14.48 20250408 0.89 Y 230360 100 32 억 3538152 N N 8495 N 00 N
12 20250515 140942 57 100.00 KOSDAQ 일반서비스 N N N N N 8520 -150 5 -1.73 362195035 42096 44.50 8720 8720 8500 11270 6070 8670 8604.02 11.24 0 6472 8803 8736 8663 8596 8523 8700 8560 33 2600 100 6240 10 1 31468029 2681 9.02 1.10 12 0.13 945.00 7751.00 14750 20240508 -42.24 7390 20250408 15.29 10920 -21.98 20250116 7390 15.29 20250408 14450 -41.04 20240619 7390 15.29 20250408 0.89 Y 230360 100 32 억 3538152 N N 8495 N 00 N