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
335870/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
20250516,160935,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2630,320,2,13.85,12850605659,4517170,4221.18,2310,3000,2190,3000,1620,2310,2846.12,13.34,0,-25307,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,441,36.53,1.41,12,26.97,72.00,1867.00,3000,20250516,-12.33,900,20240805,192.22,3000,-12.33,20250516,1140,130.70,20250106,3000,-12.33,20250516,900,192.22,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,22,N,00,N
20250516,150952,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2910,600,2,25.97,11528608534,4047715,3782.49,2310,3000,2190,3000,1620,2310,2848.18,13.34,0,-21223,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,487,40.42,1.56,12,24.16,72.00,1867.00,3000,20250516,-3.00,900,20240805,223.33,3000,-3.00,20250516,1140,155.26,20250106,3000,-3.00,20250516,900,223.33,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,140947,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2955,645,2,27.92,6019033724,2073601,1937.73,2310,3000,2190,3000,1620,2310,2902.70,13.34,0,-3136,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,495,41.04,1.58,12,12.38,72.00,1867.00,3000,20250516,-1.50,900,20240805,228.33,3000,-1.50,20250516,1140,159.21,20250106,3000,-1.50,20250516,900,228.33,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,130945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,35,2,1.52,115684765,50920,47.58,2310,2360,2190,3000,1620,2310,2271.89,13.34,0,-5768,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,393,32.57,1.26,12,0.30,72.00,1867.00,2600,20250403,-9.81,900,20240805,160.56,2600,-9.81,20250403,1140,105.70,20250106,2600,-9.81,20250403,900,160.56,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,120948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-65,5,-2.81,89926300,39771,37.16,2310,2360,2190,3000,1620,2310,2261.10,13.34,0,-2288,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,376,31.18,1.20,12,0.24,72.00,1867.00,2600,20250403,-13.65,900,20240805,149.44,2600,-13.65,20250403,1140,96.93,20250106,2600,-13.65,20250403,900,149.44,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,110909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-20,5,-0.87,73599665,32629,30.49,2310,2360,2190,3000,1620,2310,2255.65,13.34,0,-1535,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,384,31.81,1.23,12,0.19,72.00,1867.00,2600,20250403,-11.92,900,20240805,154.44,2600,-11.92,20250403,1140,100.88,20250106,2600,-11.92,20250403,900,154.44,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,100935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,-75,5,-3.25,51723055,22995,21.49,2310,2360,2190,3000,1620,2310,2249.32,13.34,0,3685,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,374,31.04,1.20,12,0.14,72.00,1867.00,2600,20250403,-14.04,900,20240805,148.33,2600,-14.04,20250403,1140,96.05,20250106,2600,-14.04,20250403,900,148.33,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250516,090951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,-40,5,-1.73,11706605,5094,4.76,2310,2360,2270,3000,1620,2310,2298.12,13.34,0,941,2440,2375,2305,2240,2170,2407,2272,17,690,100,1520,5,1,16750473,380,31.53,1.22,12,0.03,72.00,1867.00,2600,20250403,-12.69,900,20240805,152.22,2600,-12.69,20250403,1140,99.12,20250106,2600,-12.69,20250403,900,152.22,20240805,0.31,Y,335870,100,16 억,,2233962,N,N,0,N,00,N
20250515,161101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,75,2,3.36,250052900,107012,147.24,2235,2370,2235,2905,1565,2235,2336.83,13.28,0,7893,2345,2290,2190,2135,2035,2317,2162,17,670,100,1470,5,1,16750473,387,32.08,1.24,12,0.64,72.00,1867.00,2600,20250403,-11.15,900,20240805,156.67,2600,-11.15,20250403,1140,102.63,20250106,2600,-11.15,20250403,900,156.67,20240805,0.31,Y,335870,100,16 억,,2224841,N,N,0,N,00,N
20250515,151115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,110,2,4.92,209432340,89538,123.19,2235,2370,2235,2905,1565,2235,2339.03,13.28,0,7560,2345,2290,2190,2135,2035,2317,2162,17,670,100,1470,5,1,16750473,393,32.57,1.26,12,0.53,72.00,1867.00,2600,20250403,-9.81,900,20240805,160.56,2600,-9.81,20250403,1140,105.70,20250106,2600,-9.81,20250403,900,160.56,20240805,0.31,Y,335870,100,16 억,,2224841,N,N,0,N,00,N
20250515,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,100,2,4.47,194629225,83206,114.48,2235,2370,2235,2905,1565,2235,2339.12,13.28,0,7026,2345,2290,2190,2135,2035,2317,2162,17,670,100,1470,5,1,16750473,391,32.43,1.25,12,0.50,72.00,1867.00,2600,20250403,-10.19,900,20240805,159.44,2600,-10.19,20250403,1140,104.82,20250106,2600,-10.19,20250403,900,159.44,20240805,0.31,Y,335870,100,16 억,,2224841,N,N,0,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 160935 57 100.00 KOSDAQ 신고가 유통 N N N N N 2630 320 2 13.85 12850605659 4517170 4221.18 2310 3000 2190 3000 1620 2310 2846.12 13.34 0 -25307 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 441 36.53 1.41 12 26.97 72.00 1867.00 3000 20250516 -12.33 900 20240805 192.22 3000 -12.33 20250516 1140 130.70 20250106 3000 -12.33 20250516 900 192.22 20240805 0.31 Y 335870 100 16 억 2233962 N N 22 N 00 N
3 20250516 150952 57 100.00 KOSDAQ 신고가 유통 N N N N N 2910 600 2 25.97 11528608534 4047715 3782.49 2310 3000 2190 3000 1620 2310 2848.18 13.34 0 -21223 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 487 40.42 1.56 12 24.16 72.00 1867.00 3000 20250516 -3.00 900 20240805 223.33 3000 -3.00 20250516 1140 155.26 20250106 3000 -3.00 20250516 900 223.33 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
4 20250516 140947 57 100.00 KOSDAQ 신고가 유통 N N N N N 2955 645 2 27.92 6019033724 2073601 1937.73 2310 3000 2190 3000 1620 2310 2902.70 13.34 0 -3136 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 495 41.04 1.58 12 12.38 72.00 1867.00 3000 20250516 -1.50 900 20240805 228.33 3000 -1.50 20250516 1140 159.21 20250106 3000 -1.50 20250516 900 228.33 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
5 20250516 130945 57 100.00 KOSDAQ 유통 N N N N N 2345 35 2 1.52 115684765 50920 47.58 2310 2360 2190 3000 1620 2310 2271.89 13.34 0 -5768 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 393 32.57 1.26 12 0.30 72.00 1867.00 2600 20250403 -9.81 900 20240805 160.56 2600 -9.81 20250403 1140 105.70 20250106 2600 -9.81 20250403 900 160.56 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
6 20250516 120948 57 100.00 KOSDAQ 유통 N N N N N 2245 -65 5 -2.81 89926300 39771 37.16 2310 2360 2190 3000 1620 2310 2261.10 13.34 0 -2288 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 376 31.18 1.20 12 0.24 72.00 1867.00 2600 20250403 -13.65 900 20240805 149.44 2600 -13.65 20250403 1140 96.93 20250106 2600 -13.65 20250403 900 149.44 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
7 20250516 110909 57 100.00 KOSDAQ 유통 N N N N N 2290 -20 5 -0.87 73599665 32629 30.49 2310 2360 2190 3000 1620 2310 2255.65 13.34 0 -1535 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 384 31.81 1.23 12 0.19 72.00 1867.00 2600 20250403 -11.92 900 20240805 154.44 2600 -11.92 20250403 1140 100.88 20250106 2600 -11.92 20250403 900 154.44 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
8 20250516 100935 57 100.00 KOSDAQ 유통 N N N N N 2235 -75 5 -3.25 51723055 22995 21.49 2310 2360 2190 3000 1620 2310 2249.32 13.34 0 3685 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 374 31.04 1.20 12 0.14 72.00 1867.00 2600 20250403 -14.04 900 20240805 148.33 2600 -14.04 20250403 1140 96.05 20250106 2600 -14.04 20250403 900 148.33 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
9 20250516 090951 57 100.00 KOSDAQ 유통 N N N N N 2270 -40 5 -1.73 11706605 5094 4.76 2310 2360 2270 3000 1620 2310 2298.12 13.34 0 941 2440 2375 2305 2240 2170 2407 2272 17 690 100 1520 5 1 16750473 380 31.53 1.22 12 0.03 72.00 1867.00 2600 20250403 -12.69 900 20240805 152.22 2600 -12.69 20250403 1140 99.12 20250106 2600 -12.69 20250403 900 152.22 20240805 0.31 Y 335870 100 16 억 2233962 N N 0 N 00 N
10 20250515 161101 57 100.00 KOSDAQ 유통 N N N N N 2310 75 2 3.36 250052900 107012 147.24 2235 2370 2235 2905 1565 2235 2336.83 13.28 0 7893 2345 2290 2190 2135 2035 2317 2162 17 670 100 1470 5 1 16750473 387 32.08 1.24 12 0.64 72.00 1867.00 2600 20250403 -11.15 900 20240805 156.67 2600 -11.15 20250403 1140 102.63 20250106 2600 -11.15 20250403 900 156.67 20240805 0.31 Y 335870 100 16 억 2224841 N N 0 N 00 N
11 20250515 151115 57 100.00 KOSDAQ 유통 N N N N N 2345 110 2 4.92 209432340 89538 123.19 2235 2370 2235 2905 1565 2235 2339.03 13.28 0 7560 2345 2290 2190 2135 2035 2317 2162 17 670 100 1470 5 1 16750473 393 32.57 1.26 12 0.53 72.00 1867.00 2600 20250403 -9.81 900 20240805 160.56 2600 -9.81 20250403 1140 105.70 20250106 2600 -9.81 20250403 900 160.56 20240805 0.31 Y 335870 100 16 억 2224841 N N 0 N 00 N
12 20250515 141115 57 100.00 KOSDAQ 유통 N N N N N 2335 100 2 4.47 194629225 83206 114.48 2235 2370 2235 2905 1565 2235 2339.12 13.28 0 7026 2345 2290 2190 2135 2035 2317 2162 17 670 100 1470 5 1 16750473 391 32.43 1.25 12 0.50 72.00 1867.00 2600 20250403 -10.19 900 20240805 159.44 2600 -10.19 20250403 1140 104.82 20250106 2600 -10.19 20250403 900 159.44 20240805 0.31 Y 335870 100 16 억 2224841 N N 0 N 00 N