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
323990/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
20250516,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,-80,5,-0.83,18572254705,1831553,820.61,9650,10900,9100,12510,6750,9630,10140.17,4.09,0,-122482,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2221,-20.67,2.99,12,7.88,-462.00,3190.00,25200,20240522,-62.10,6970,20250409,37.02,12670,-24.63,20250423,6970,37.02,20250409,25200,-62.10,20240522,6970,37.02,20250409,0.78,Y,323990,500,116 억,,951792,N,N,31518,N,00,N
20250516,150947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9550,-80,5,-0.83,18391243765,1812534,812.09,9650,10900,9100,12510,6750,9630,10146.70,4.09,0,-123335,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2221,-20.67,2.99,12,7.79,-462.00,3190.00,25200,20240522,-62.10,6970,20250409,37.02,12670,-24.63,20250423,6970,37.02,20250409,25200,-62.10,20240522,6970,37.02,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,170,2,1.77,17759115045,1746591,782.54,9650,10900,9100,12510,6750,9630,10167.87,4.09,0,-125006,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2279,-21.21,3.07,12,7.51,-462.00,3190.00,25200,20240522,-61.11,6970,20250409,40.60,12670,-22.65,20250423,6970,40.60,20250409,25200,-61.11,20240522,6970,40.60,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,130939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,190,2,1.97,16076067595,1574419,705.40,9650,10900,9100,12510,6750,9630,10210.79,4.09,0,-121985,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2284,-21.26,3.08,12,6.77,-462.00,3190.00,25200,20240522,-61.03,6970,20250409,40.89,12670,-22.49,20250423,6970,40.89,20250409,25200,-61.03,20240522,6970,40.89,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,120942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10210,580,2,6.02,8440678425,830710,372.19,9650,10900,9100,12510,6750,9630,10160.80,4.09,0,-107634,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2375,-22.10,3.20,12,3.57,-462.00,3190.00,25200,20240522,-59.48,6970,20250409,46.48,12670,-19.42,20250423,6970,46.48,20250409,25200,-59.48,20240522,6970,46.48,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,110904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9140,-490,5,-5.09,1058906470,114024,51.09,9650,9670,9120,12510,6750,9630,9286.70,4.09,0,-34700,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2126,-19.78,2.87,12,0.49,-462.00,3190.00,25200,20240522,-63.73,6970,20250409,31.13,12670,-27.86,20250423,6970,31.13,20250409,25200,-63.73,20240522,6970,31.13,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,100929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9190,-440,5,-4.57,847874930,90984,40.76,9650,9670,9170,12510,6750,9630,9318.95,4.09,0,-27244,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2137,-19.89,2.88,12,0.39,-462.00,3190.00,25200,20240522,-63.53,6970,20250409,31.85,12670,-27.47,20250423,6970,31.85,20250409,25200,-63.53,20240522,6970,31.85,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250516,090945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,-220,5,-2.28,212431670,22369,10.02,9650,9670,9390,12510,6750,9630,9496.70,4.09,0,-6892,9976,9802,9606,9432,9236,9890,9520,116,2880,500,6930,10,1,23257345,2189,-20.37,2.95,12,0.10,-462.00,3190.00,25200,20240522,-62.66,6970,20250409,35.01,12670,-25.73,20250423,6970,35.01,20250409,25200,-62.66,20240522,6970,35.01,20250409,0.78,Y,323990,500,116 억,,951792,N,N,7152,N,00,N
20250515,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,310,2,3.33,2147690120,223195,170.22,9500,9780,9410,12110,6530,9320,9622.48,4.00,0,4764,9660,9490,9350,9180,9040,9420,9110,116,2790,500,6710,10,1,23257345,2240,-20.84,3.02,12,0.96,-462.00,3190.00,25200,20240522,-61.79,6970,20250409,38.16,12670,-23.99,20250423,6970,38.16,20250409,25200,-61.79,20240522,6970,38.16,20250409,0.75,Y,323990,500,116 억,,930987,N,N,7152,N,00,N
20250515,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9560,240,2,2.58,2038273030,211822,161.54,9500,9780,9410,12110,6530,9320,9622.57,4.00,0,6860,9660,9490,9350,9180,9040,9420,9110,116,2790,500,6710,10,1,23257345,2223,-20.69,3.00,12,0.91,-462.00,3190.00,25200,20240522,-62.06,6970,20250409,37.16,12670,-24.55,20250423,6970,37.16,20250409,25200,-62.06,20240522,6970,37.16,20250409,0.75,Y,323990,500,116 억,,930987,N,N,9251,N,00,N
20250515,141108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9530,210,2,2.25,1895479010,196821,150.10,9500,9780,9410,12110,6530,9320,9630.47,4.00,0,6999,9660,9490,9350,9180,9040,9420,9110,116,2790,500,6710,10,1,23257345,2216,-20.63,2.99,12,0.85,-462.00,3190.00,25200,20240522,-62.18,6970,20250409,36.73,12670,-24.78,20250423,6970,36.73,20250409,25200,-62.18,20240522,6970,36.73,20250409,0.75,Y,323990,500,116 억,,930987,N,N,9251,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 160930 57 100.00 KOSDAQ 일반서비스 N N N N N 9550 -80 5 -0.83 18572254705 1831553 820.61 9650 10900 9100 12510 6750 9630 10140.17 4.09 0 -122482 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2221 -20.67 2.99 12 7.88 -462.00 3190.00 25200 20240522 -62.10 6970 20250409 37.02 12670 -24.63 20250423 6970 37.02 20250409 25200 -62.10 20240522 6970 37.02 20250409 0.78 Y 323990 500 116 억 951792 N N 31518 N 00 N
3 20250516 150947 57 100.00 KOSDAQ 일반서비스 N N N N N 9550 -80 5 -0.83 18391243765 1812534 812.09 9650 10900 9100 12510 6750 9630 10146.70 4.09 0 -123335 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2221 -20.67 2.99 12 7.79 -462.00 3190.00 25200 20240522 -62.10 6970 20250409 37.02 12670 -24.63 20250423 6970 37.02 20250409 25200 -62.10 20240522 6970 37.02 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
4 20250516 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 170 2 1.77 17759115045 1746591 782.54 9650 10900 9100 12510 6750 9630 10167.87 4.09 0 -125006 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2279 -21.21 3.07 12 7.51 -462.00 3190.00 25200 20240522 -61.11 6970 20250409 40.60 12670 -22.65 20250423 6970 40.60 20250409 25200 -61.11 20240522 6970 40.60 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
5 20250516 130939 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 190 2 1.97 16076067595 1574419 705.40 9650 10900 9100 12510 6750 9630 10210.79 4.09 0 -121985 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2284 -21.26 3.08 12 6.77 -462.00 3190.00 25200 20240522 -61.03 6970 20250409 40.89 12670 -22.49 20250423 6970 40.89 20250409 25200 -61.03 20240522 6970 40.89 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
6 20250516 120942 57 100.00 KOSDAQ 일반서비스 N N N N N 10210 580 2 6.02 8440678425 830710 372.19 9650 10900 9100 12510 6750 9630 10160.80 4.09 0 -107634 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2375 -22.10 3.20 12 3.57 -462.00 3190.00 25200 20240522 -59.48 6970 20250409 46.48 12670 -19.42 20250423 6970 46.48 20250409 25200 -59.48 20240522 6970 46.48 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
7 20250516 110904 57 100.00 KOSDAQ 일반서비스 N N N N N 9140 -490 5 -5.09 1058906470 114024 51.09 9650 9670 9120 12510 6750 9630 9286.70 4.09 0 -34700 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2126 -19.78 2.87 12 0.49 -462.00 3190.00 25200 20240522 -63.73 6970 20250409 31.13 12670 -27.86 20250423 6970 31.13 20250409 25200 -63.73 20240522 6970 31.13 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
8 20250516 100929 57 100.00 KOSDAQ 일반서비스 N N N N N 9190 -440 5 -4.57 847874930 90984 40.76 9650 9670 9170 12510 6750 9630 9318.95 4.09 0 -27244 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2137 -19.89 2.88 12 0.39 -462.00 3190.00 25200 20240522 -63.53 6970 20250409 31.85 12670 -27.47 20250423 6970 31.85 20250409 25200 -63.53 20240522 6970 31.85 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
9 20250516 090945 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 -220 5 -2.28 212431670 22369 10.02 9650 9670 9390 12510 6750 9630 9496.70 4.09 0 -6892 9976 9802 9606 9432 9236 9890 9520 116 2880 500 6930 10 1 23257345 2189 -20.37 2.95 12 0.10 -462.00 3190.00 25200 20240522 -62.66 6970 20250409 35.01 12670 -25.73 20250423 6970 35.01 20250409 25200 -62.66 20240522 6970 35.01 20250409 0.78 Y 323990 500 116 억 951792 N N 7152 N 00 N
10 20250515 161054 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 310 2 3.33 2147690120 223195 170.22 9500 9780 9410 12110 6530 9320 9622.48 4.00 0 4764 9660 9490 9350 9180 9040 9420 9110 116 2790 500 6710 10 1 23257345 2240 -20.84 3.02 12 0.96 -462.00 3190.00 25200 20240522 -61.79 6970 20250409 38.16 12670 -23.99 20250423 6970 38.16 20250409 25200 -61.79 20240522 6970 38.16 20250409 0.75 Y 323990 500 116 억 930987 N N 7152 N 00 N
11 20250515 151108 57 100.00 KOSDAQ 일반서비스 N N N N N 9560 240 2 2.58 2038273030 211822 161.54 9500 9780 9410 12110 6530 9320 9622.57 4.00 0 6860 9660 9490 9350 9180 9040 9420 9110 116 2790 500 6710 10 1 23257345 2223 -20.69 3.00 12 0.91 -462.00 3190.00 25200 20240522 -62.06 6970 20250409 37.16 12670 -24.55 20250423 6970 37.16 20250409 25200 -62.06 20240522 6970 37.16 20250409 0.75 Y 323990 500 116 억 930987 N N 9251 N 00 N
12 20250515 141108 57 100.00 KOSDAQ 일반서비스 N N N N N 9530 210 2 2.25 1895479010 196821 150.10 9500 9780 9410 12110 6530 9320 9630.47 4.00 0 6999 9660 9490 9350 9180 9040 9420 9110 116 2790 500 6710 10 1 23257345 2216 -20.63 2.99 12 0.85 -462.00 3190.00 25200 20240522 -62.18 6970 20250409 36.73 12670 -24.78 20250423 6970 36.73 20250409 25200 -62.18 20240522 6970 36.73 20250409 0.75 Y 323990 500 116 억 930987 N N 9251 N 00 N