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
330860/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
20250516,160932,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10900,-10,5,-0.09,445445565,40174,79.43,10920,11340,10880,14180,7640,10910,11087.93,1.84,0,-4247,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1328,-4.63,0.80,12,0.33,-2354.00,13574.00,32300,20240530,-66.25,8790,20241210,24.00,14670,-25.70,20250214,9110,19.65,20250409,32300,-66.25,20240530,8790,24.00,20241210,2.41,Y,330860,500,60 억,,224248,N,N,4523,N,00,N
20250516,150949,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10920,10,2,0.09,438398260,39528,78.16,10920,11340,10880,14180,7640,10910,11090.83,1.84,0,-3885,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1330,-4.64,0.80,12,0.32,-2354.00,13574.00,32300,20240530,-66.19,8790,20241210,24.23,14670,-25.56,20250214,9110,19.87,20250409,32300,-66.19,20240530,8790,24.23,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,140943,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10985,75,2,0.69,425089430,38312,75.75,10920,11340,10880,14180,7640,10910,11095.46,1.84,0,-4469,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1338,-4.67,0.81,12,0.31,-2354.00,13574.00,32300,20240530,-65.99,8790,20241210,24.97,14670,-25.12,20250214,9110,20.58,20250409,32300,-65.99,20240530,8790,24.97,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,130942,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11000,90,2,0.82,386850390,34832,68.87,10920,11340,10880,14180,7640,10910,11106.18,1.84,0,-3469,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1340,-4.67,0.81,12,0.29,-2354.00,13574.00,32300,20240530,-65.94,8790,20241210,25.14,14670,-25.02,20250214,9110,20.75,20250409,32300,-65.94,20240530,8790,25.14,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,120945,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,-20,5,-0.18,322602590,28985,57.31,10920,11340,10890,14180,7640,10910,11129.98,1.84,0,-3379,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1327,-4.63,0.80,12,0.24,-2354.00,13574.00,32300,20240530,-66.28,8790,20241210,23.89,14670,-25.77,20250214,9110,19.54,20250409,32300,-66.28,20240530,8790,23.89,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,110906,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11000,90,2,0.82,267209490,23923,47.30,10920,11340,10920,14180,7640,10910,11169.56,1.84,0,-3282,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1340,-4.67,0.81,12,0.20,-2354.00,13574.00,32300,20240530,-65.94,8790,20241210,25.14,14670,-25.02,20250214,9110,20.75,20250409,32300,-65.94,20240530,8790,25.14,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,100932,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11040,130,2,1.19,228416350,20419,40.37,10920,11340,10920,14180,7640,10910,11186.46,1.84,0,-3103,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1345,-4.69,0.81,12,0.17,-2354.00,13574.00,32300,20240530,-65.82,8790,20241210,25.60,14670,-24.74,20250214,9110,21.19,20250409,32300,-65.82,20240530,8790,25.60,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250516,090948,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11300,390,2,3.57,77500730,6966,13.77,10920,11300,10920,14180,7640,10910,11125.57,1.84,0,-1649,11466,11187,11041,10762,10616,11115,10690,61,3270,500,7630,10,1,12184045,1377,-4.80,0.83,12,0.06,-2354.00,13574.00,32300,20240530,-65.02,8790,20241210,28.56,14670,-22.97,20250214,9110,24.04,20250409,32300,-65.02,20240530,8790,28.56,20241210,2.41,Y,330860,500,60 억,,224248,N,N,2029,N,00,N
20250515,161057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10910,-70,5,-0.64,560963315,50570,385.18,11320,11320,10895,14270,7690,10980,11092.81,1.80,0,5366,11166,11072,10906,10812,10646,11120,10860,61,3290,500,7680,10,1,12184045,1329,-4.63,0.80,12,0.42,-2354.00,13574.00,32300,20240530,-66.22,8790,20241210,24.12,14670,-25.63,20250214,9110,19.76,20250409,32300,-66.22,20240530,8790,24.12,20241210,2.40,Y,330860,500,60 억,,218798,N,N,2029,N,00,N
20250515,151111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10930,-50,5,-0.46,555890855,50105,381.64,11320,11320,10895,14270,7690,10980,11094.52,1.80,0,5612,11166,11072,10906,10812,10646,11120,10860,61,3290,500,7680,10,1,12184045,1332,-4.64,0.81,12,0.41,-2354.00,13574.00,32300,20240530,-66.16,8790,20241210,24.35,14670,-25.49,20250214,9110,19.98,20250409,32300,-66.16,20240530,8790,24.35,20241210,2.40,Y,330860,500,60 억,,218798,N,N,1435,N,00,N
20250515,141111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10920,-60,5,-0.55,523986210,47184,359.39,11320,11320,10895,14270,7690,10980,11105.17,1.80,0,6525,11166,11072,10906,10812,10646,11120,10860,61,3290,500,7680,10,1,12184045,1330,-4.64,0.80,12,0.39,-2354.00,13574.00,32300,20240530,-66.19,8790,20241210,24.23,14670,-25.56,20250214,9110,19.87,20250409,32300,-66.19,20240530,8790,24.23,20241210,2.40,Y,330860,500,60 억,,218798,N,N,1435,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 160932 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10900 -10 5 -0.09 445445565 40174 79.43 10920 11340 10880 14180 7640 10910 11087.93 1.84 0 -4247 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1328 -4.63 0.80 12 0.33 -2354.00 13574.00 32300 20240530 -66.25 8790 20241210 24.00 14670 -25.70 20250214 9110 19.65 20250409 32300 -66.25 20240530 8790 24.00 20241210 2.41 Y 330860 500 60 억 224248 N N 4523 N 00 N
3 20250516 150949 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10920 10 2 0.09 438398260 39528 78.16 10920 11340 10880 14180 7640 10910 11090.83 1.84 0 -3885 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1330 -4.64 0.80 12 0.32 -2354.00 13574.00 32300 20240530 -66.19 8790 20241210 24.23 14670 -25.56 20250214 9110 19.87 20250409 32300 -66.19 20240530 8790 24.23 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
4 20250516 140943 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10985 75 2 0.69 425089430 38312 75.75 10920 11340 10880 14180 7640 10910 11095.46 1.84 0 -4469 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1338 -4.67 0.81 12 0.31 -2354.00 13574.00 32300 20240530 -65.99 8790 20241210 24.97 14670 -25.12 20250214 9110 20.58 20250409 32300 -65.99 20240530 8790 24.97 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
5 20250516 130942 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11000 90 2 0.82 386850390 34832 68.87 10920 11340 10880 14180 7640 10910 11106.18 1.84 0 -3469 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1340 -4.67 0.81 12 0.29 -2354.00 13574.00 32300 20240530 -65.94 8790 20241210 25.14 14670 -25.02 20250214 9110 20.75 20250409 32300 -65.94 20240530 8790 25.14 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
6 20250516 120945 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 -20 5 -0.18 322602590 28985 57.31 10920 11340 10890 14180 7640 10910 11129.98 1.84 0 -3379 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1327 -4.63 0.80 12 0.24 -2354.00 13574.00 32300 20240530 -66.28 8790 20241210 23.89 14670 -25.77 20250214 9110 19.54 20250409 32300 -66.28 20240530 8790 23.89 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
7 20250516 110906 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11000 90 2 0.82 267209490 23923 47.30 10920 11340 10920 14180 7640 10910 11169.56 1.84 0 -3282 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1340 -4.67 0.81 12 0.20 -2354.00 13574.00 32300 20240530 -65.94 8790 20241210 25.14 14670 -25.02 20250214 9110 20.75 20250409 32300 -65.94 20240530 8790 25.14 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
8 20250516 100932 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11040 130 2 1.19 228416350 20419 40.37 10920 11340 10920 14180 7640 10910 11186.46 1.84 0 -3103 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1345 -4.69 0.81 12 0.17 -2354.00 13574.00 32300 20240530 -65.82 8790 20241210 25.60 14670 -24.74 20250214 9110 21.19 20250409 32300 -65.82 20240530 8790 25.60 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
9 20250516 090948 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11300 390 2 3.57 77500730 6966 13.77 10920 11300 10920 14180 7640 10910 11125.57 1.84 0 -1649 11466 11187 11041 10762 10616 11115 10690 61 3270 500 7630 10 1 12184045 1377 -4.80 0.83 12 0.06 -2354.00 13574.00 32300 20240530 -65.02 8790 20241210 28.56 14670 -22.97 20250214 9110 24.04 20250409 32300 -65.02 20240530 8790 28.56 20241210 2.41 Y 330860 500 60 억 224248 N N 2029 N 00 N
10 20250515 161057 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10910 -70 5 -0.64 560963315 50570 385.18 11320 11320 10895 14270 7690 10980 11092.81 1.80 0 5366 11166 11072 10906 10812 10646 11120 10860 61 3290 500 7680 10 1 12184045 1329 -4.63 0.80 12 0.42 -2354.00 13574.00 32300 20240530 -66.22 8790 20241210 24.12 14670 -25.63 20250214 9110 19.76 20250409 32300 -66.22 20240530 8790 24.12 20241210 2.40 Y 330860 500 60 억 218798 N N 2029 N 00 N
11 20250515 151111 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10930 -50 5 -0.46 555890855 50105 381.64 11320 11320 10895 14270 7690 10980 11094.52 1.80 0 5612 11166 11072 10906 10812 10646 11120 10860 61 3290 500 7680 10 1 12184045 1332 -4.64 0.81 12 0.41 -2354.00 13574.00 32300 20240530 -66.16 8790 20241210 24.35 14670 -25.49 20250214 9110 19.98 20250409 32300 -66.16 20240530 8790 24.35 20241210 2.40 Y 330860 500 60 억 218798 N N 1435 N 00 N
12 20250515 141111 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10920 -60 5 -0.55 523986210 47184 359.39 11320 11320 10895 14270 7690 10980 11105.17 1.80 0 6525 11166 11072 10906 10812 10646 11120 10860 61 3290 500 7680 10 1 12184045 1330 -4.64 0.80 12 0.39 -2354.00 13574.00 32300 20240530 -66.19 8790 20241210 24.23 14670 -25.56 20250214 9110 19.87 20250409 32300 -66.19 20240530 8790 24.23 20241210 2.40 Y 330860 500 60 억 218798 N N 1435 N 00 N