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
293780/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
20250516,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-180,5,-2.52,315975230,45187,175.87,7090,7110,6950,9290,5010,7150,6992.61,1.19,0,-13289,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1874,-6.32,3.46,12,0.17,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.33,Y,293780,500,134 억,,321099,N,N,8079,N,00,N
20250516,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,-160,5,-2.24,304362430,43521,169.38,7090,7110,6950,9290,5010,7150,6993.46,1.19,0,-13241,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1879,-6.34,3.47,12,0.16,-1103.00,2016.00,15490,20240711,-54.87,4930,20240527,41.78,9400,-25.64,20250214,6060,15.35,20250102,15490,-54.87,20240711,4930,41.78,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-150,5,-2.10,239683100,34261,133.34,7090,7110,6960,9290,5010,7150,6995.80,1.19,0,-10751,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1882,-6.35,3.47,12,0.13,-1103.00,2016.00,15490,20240711,-54.81,4930,20240527,41.99,9400,-25.53,20250214,6060,15.51,20250102,15490,-54.81,20240711,4930,41.99,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,-180,5,-2.52,200105260,28599,111.31,7090,7110,6960,9290,5010,7150,6996.93,1.19,0,-7143,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1874,-6.32,3.46,12,0.11,-1103.00,2016.00,15490,20240711,-55.00,4930,20240527,41.38,9400,-25.85,20250214,6060,15.02,20250102,15490,-55.00,20240711,4930,41.38,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,120919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,-170,5,-2.38,163818700,23391,91.04,7090,7110,6960,9290,5010,7150,7003.49,1.19,0,-7255,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1876,-6.33,3.46,12,0.09,-1103.00,2016.00,15490,20240711,-54.94,4930,20240527,41.58,9400,-25.74,20250214,6060,15.18,20250102,15490,-54.94,20240711,4930,41.58,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,110841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-150,5,-2.10,132138520,18850,73.36,7090,7110,6970,9290,5010,7150,7010.00,1.19,0,-5317,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1882,-6.35,3.47,12,0.07,-1103.00,2016.00,15490,20240711,-54.81,4930,20240527,41.99,9400,-25.53,20250214,6060,15.51,20250102,15490,-54.81,20240711,4930,41.99,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,100906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7000,-150,5,-2.10,66161230,9430,36.70,7090,7110,6980,9290,5010,7150,7016.04,1.19,0,-3460,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1882,-6.35,3.47,12,0.04,-1103.00,2016.00,15490,20240711,-54.81,4930,20240527,41.99,9400,-25.53,20250214,6060,15.51,20250102,15490,-54.81,20240711,4930,41.99,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250516,090921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-90,5,-1.26,6780000,958,3.73,7090,7110,7060,9290,5010,7150,7077.24,1.19,0,169,7350,7250,7100,7000,6850,7175,6925,134,2140,500,5000,10,1,26881360,1898,-6.40,3.50,12,0.00,-1103.00,2016.00,15490,20240711,-54.42,4930,20240527,43.20,9400,-24.89,20250214,6060,16.50,20250102,15490,-54.42,20240711,4930,43.20,20240527,0.33,Y,293780,500,134 억,,321099,N,N,2612,N,00,N
20250515,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,60,2,0.85,181702840,25694,89.60,7200,7200,6950,9210,4970,7090,7071.80,1.20,0,904,8023,7556,7283,6816,6543,7420,6680,134,2120,500,4960,10,1,26881360,1922,-6.48,3.55,12,0.10,-1103.00,2016.00,15490,20240711,-53.84,4930,20240527,45.03,9400,-23.94,20250214,6060,17.99,20250102,15490,-53.84,20240711,4930,45.03,20240527,0.38,Y,293780,500,134 억,,321718,N,N,2612,N,00,N
20250515,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,40,2,0.56,165435810,23389,81.57,7200,7200,6950,9210,4970,7090,7073.23,1.20,0,1080,8023,7556,7283,6816,6543,7420,6680,134,2120,500,4960,10,1,26881360,1917,-6.46,3.54,12,0.09,-1103.00,2016.00,15490,20240711,-53.97,4930,20240527,44.62,9400,-24.15,20250214,6060,17.66,20250102,15490,-53.97,20240711,4930,44.62,20240527,0.38,Y,293780,500,134 억,,321718,N,N,2251,N,00,N
20250515,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,10,2,0.14,126729850,17933,62.54,7200,7200,6950,9210,4970,7090,7066.85,1.20,0,-1463,8023,7556,7283,6816,6543,7420,6680,134,2120,500,4960,10,1,26881360,1909,-6.44,3.52,12,0.07,-1103.00,2016.00,15490,20240711,-54.16,4930,20240527,44.02,9400,-24.47,20250214,6060,17.16,20250102,15490,-54.16,20240711,4930,44.02,20240527,0.38,Y,293780,500,134 억,,321718,N,N,2251,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 160905 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 -180 5 -2.52 315975230 45187 175.87 7090 7110 6950 9290 5010 7150 6992.61 1.19 0 -13289 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1874 -6.32 3.46 12 0.17 -1103.00 2016.00 15490 20240711 -55.00 4930 20240527 41.38 9400 -25.85 20250214 6060 15.02 20250102 15490 -55.00 20240711 4930 41.38 20240527 0.33 Y 293780 500 134 억 321099 N N 8079 N 00 N
3 20250516 150922 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 -160 5 -2.24 304362430 43521 169.38 7090 7110 6950 9290 5010 7150 6993.46 1.19 0 -13241 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1879 -6.34 3.47 12 0.16 -1103.00 2016.00 15490 20240711 -54.87 4930 20240527 41.78 9400 -25.64 20250214 6060 15.35 20250102 15490 -54.87 20240711 4930 41.78 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
4 20250516 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -150 5 -2.10 239683100 34261 133.34 7090 7110 6960 9290 5010 7150 6995.80 1.19 0 -10751 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1882 -6.35 3.47 12 0.13 -1103.00 2016.00 15490 20240711 -54.81 4930 20240527 41.99 9400 -25.53 20250214 6060 15.51 20250102 15490 -54.81 20240711 4930 41.99 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
5 20250516 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 -180 5 -2.52 200105260 28599 111.31 7090 7110 6960 9290 5010 7150 6996.93 1.19 0 -7143 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1874 -6.32 3.46 12 0.11 -1103.00 2016.00 15490 20240711 -55.00 4930 20240527 41.38 9400 -25.85 20250214 6060 15.02 20250102 15490 -55.00 20240711 4930 41.38 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
6 20250516 120919 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 -170 5 -2.38 163818700 23391 91.04 7090 7110 6960 9290 5010 7150 7003.49 1.19 0 -7255 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1876 -6.33 3.46 12 0.09 -1103.00 2016.00 15490 20240711 -54.94 4930 20240527 41.58 9400 -25.74 20250214 6060 15.18 20250102 15490 -54.94 20240711 4930 41.58 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
7 20250516 110841 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -150 5 -2.10 132138520 18850 73.36 7090 7110 6970 9290 5010 7150 7010.00 1.19 0 -5317 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1882 -6.35 3.47 12 0.07 -1103.00 2016.00 15490 20240711 -54.81 4930 20240527 41.99 9400 -25.53 20250214 6060 15.51 20250102 15490 -54.81 20240711 4930 41.99 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
8 20250516 100906 57 100.00 KOSDAQ 일반서비스 N N N N N 7000 -150 5 -2.10 66161230 9430 36.70 7090 7110 6980 9290 5010 7150 7016.04 1.19 0 -3460 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1882 -6.35 3.47 12 0.04 -1103.00 2016.00 15490 20240711 -54.81 4930 20240527 41.99 9400 -25.53 20250214 6060 15.51 20250102 15490 -54.81 20240711 4930 41.99 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
9 20250516 090921 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 -90 5 -1.26 6780000 958 3.73 7090 7110 7060 9290 5010 7150 7077.24 1.19 0 169 7350 7250 7100 7000 6850 7175 6925 134 2140 500 5000 10 1 26881360 1898 -6.40 3.50 12 0.00 -1103.00 2016.00 15490 20240711 -54.42 4930 20240527 43.20 9400 -24.89 20250214 6060 16.50 20250102 15490 -54.42 20240711 4930 43.20 20240527 0.33 Y 293780 500 134 억 321099 N N 2612 N 00 N
10 20250515 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 7150 60 2 0.85 181702840 25694 89.60 7200 7200 6950 9210 4970 7090 7071.80 1.20 0 904 8023 7556 7283 6816 6543 7420 6680 134 2120 500 4960 10 1 26881360 1922 -6.48 3.55 12 0.10 -1103.00 2016.00 15490 20240711 -53.84 4930 20240527 45.03 9400 -23.94 20250214 6060 17.99 20250102 15490 -53.84 20240711 4930 45.03 20240527 0.38 Y 293780 500 134 억 321718 N N 2612 N 00 N
11 20250515 151039 57 100.00 KOSDAQ 일반서비스 N N N N N 7130 40 2 0.56 165435810 23389 81.57 7200 7200 6950 9210 4970 7090 7073.23 1.20 0 1080 8023 7556 7283 6816 6543 7420 6680 134 2120 500 4960 10 1 26881360 1917 -6.46 3.54 12 0.09 -1103.00 2016.00 15490 20240711 -53.97 4930 20240527 44.62 9400 -24.15 20250214 6060 17.66 20250102 15490 -53.97 20240711 4930 44.62 20240527 0.38 Y 293780 500 134 억 321718 N N 2251 N 00 N
12 20250515 141039 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 10 2 0.14 126729850 17933 62.54 7200 7200 6950 9210 4970 7090 7066.85 1.20 0 -1463 8023 7556 7283 6816 6543 7420 6680 134 2120 500 4960 10 1 26881360 1909 -6.44 3.52 12 0.07 -1103.00 2016.00 15490 20240711 -54.16 4930 20240527 44.02 9400 -24.47 20250214 6060 17.16 20250102 15490 -54.16 20240711 4930 44.02 20240527 0.38 Y 293780 500 134 억 321718 N N 2251 N 00 N