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
338840/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
20250516,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7890,-140,5,-1.74,406699845,51466,55.10,7930,8120,7810,10430,5630,8030,7902.30,1.08,0,3844,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1166,-18.26,6.42,12,0.35,-432.00,1229.00,14190,20241016,-44.40,5330,20250407,48.03,10600,-25.57,20250513,5330,48.03,20250407,14190,-44.40,20241016,5330,48.03,20250407,1.21,Y,338840,500,73 억,,159739,N,N,1350,N,00,N
20250516,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7920,-110,5,-1.37,385497165,48778,52.22,7930,8120,7810,10430,5630,8030,7903.09,1.08,0,2815,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1171,-18.33,6.44,12,0.33,-432.00,1229.00,14190,20241016,-44.19,5330,20250407,48.59,10600,-25.28,20250513,5330,48.59,20250407,14190,-44.19,20241016,5330,48.59,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-130,5,-1.62,320160415,40493,43.35,7930,8120,7810,10430,5630,8030,7906.56,1.08,0,1347,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1168,-18.29,6.43,12,0.27,-432.00,1229.00,14190,20241016,-44.33,5330,20250407,48.22,10600,-25.47,20250513,5330,48.22,20250407,14190,-44.33,20241016,5330,48.22,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,130948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7930,-100,5,-1.25,274419425,34687,37.13,7930,8120,7810,10430,5630,8030,7911.30,1.08,0,1292,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1172,-18.36,6.45,12,0.23,-432.00,1229.00,14190,20241016,-44.12,5330,20250407,48.78,10600,-25.19,20250513,5330,48.78,20250407,14190,-44.12,20241016,5330,48.78,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7860,-170,5,-2.12,254938935,32220,34.49,7930,8120,7810,10430,5630,8030,7912.44,1.08,0,1393,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1162,-18.19,6.40,12,0.22,-432.00,1229.00,14190,20241016,-44.61,5330,20250407,47.47,10600,-25.85,20250513,5330,47.47,20250407,14190,-44.61,20241016,5330,47.47,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,110911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7970,-60,5,-0.75,175552985,22140,23.70,7930,8120,7850,10430,5630,8030,7929.22,1.08,0,1560,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1178,-18.45,6.48,12,0.15,-432.00,1229.00,14190,20241016,-43.83,5330,20250407,49.53,10600,-24.81,20250513,5330,49.53,20250407,14190,-43.83,20241016,5330,49.53,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,100937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,-130,5,-1.62,135630925,17091,18.30,7930,8120,7870,10430,5630,8030,7935.81,1.08,0,960,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1168,-18.29,6.43,12,0.12,-432.00,1229.00,14190,20241016,-44.33,5330,20250407,48.22,10600,-25.47,20250513,5330,48.22,20250407,14190,-44.33,20241016,5330,48.22,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250516,090954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7970,-60,5,-0.75,82854660,10426,11.16,7930,8120,7910,10430,5630,8030,7946.93,1.08,0,22,8463,8246,7873,7656,7283,8355,7765,74,2400,500,5460,10,1,14782516,1178,-18.45,6.48,12,0.07,-432.00,1229.00,14190,20241016,-43.83,5330,20250407,49.53,10600,-24.81,20250513,5330,49.53,20250407,14190,-43.83,20241016,5330,49.53,20250407,1.21,Y,338840,500,73 억,,159739,N,N,6363,N,00,N
20250515,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8030,180,2,2.29,737500660,93410,54.59,7760,8090,7500,10200,5500,7850,7895.31,1.08,0,291,8403,8126,7913,7636,7423,8020,7530,74,2350,500,5330,10,1,14782516,1187,-18.59,6.53,12,0.63,-432.00,1229.00,14190,20241016,-43.41,5330,20250407,50.66,10600,-24.25,20250513,5330,50.66,20250407,14190,-43.41,20241016,5330,50.66,20250407,1.06,Y,338840,500,73 억,,160365,N,N,6363,N,00,N
20250515,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8080,230,2,2.93,710251470,90020,52.61,7760,8090,7500,10200,5500,7850,7889.93,1.08,0,14,8403,8126,7913,7636,7423,8020,7530,74,2350,500,5330,10,1,14782516,1194,-18.70,6.57,12,0.61,-432.00,1229.00,14190,20241016,-43.06,5330,20250407,51.59,10600,-23.77,20250513,5330,51.59,20250407,14190,-43.06,20241016,5330,51.59,20250407,1.06,Y,338840,500,73 억,,160365,N,N,4045,N,00,N
20250515,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7950,100,2,1.27,569881500,72443,42.33,7760,8090,7500,10200,5500,7850,7866.62,1.08,0,507,8403,8126,7913,7636,7423,8020,7530,74,2350,500,5330,10,1,14782516,1175,-18.40,6.47,12,0.49,-432.00,1229.00,14190,20241016,-43.97,5330,20250407,49.16,10600,-25.00,20250513,5330,49.16,20250407,14190,-43.97,20241016,5330,49.16,20250407,1.06,Y,338840,500,73 억,,160365,N,N,4045,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 160938 57 100.00 KOSDAQ 일반서비스 N N N N N 7890 -140 5 -1.74 406699845 51466 55.10 7930 8120 7810 10430 5630 8030 7902.30 1.08 0 3844 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1166 -18.26 6.42 12 0.35 -432.00 1229.00 14190 20241016 -44.40 5330 20250407 48.03 10600 -25.57 20250513 5330 48.03 20250407 14190 -44.40 20241016 5330 48.03 20250407 1.21 Y 338840 500 73 억 159739 N N 1350 N 00 N
3 20250516 150955 57 100.00 KOSDAQ 일반서비스 N N N N N 7920 -110 5 -1.37 385497165 48778 52.22 7930 8120 7810 10430 5630 8030 7903.09 1.08 0 2815 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1171 -18.33 6.44 12 0.33 -432.00 1229.00 14190 20241016 -44.19 5330 20250407 48.59 10600 -25.28 20250513 5330 48.59 20250407 14190 -44.19 20241016 5330 48.59 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
4 20250516 140950 57 100.00 KOSDAQ 일반서비스 N N N N N 7900 -130 5 -1.62 320160415 40493 43.35 7930 8120 7810 10430 5630 8030 7906.56 1.08 0 1347 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1168 -18.29 6.43 12 0.27 -432.00 1229.00 14190 20241016 -44.33 5330 20250407 48.22 10600 -25.47 20250513 5330 48.22 20250407 14190 -44.33 20241016 5330 48.22 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
5 20250516 130948 57 100.00 KOSDAQ 일반서비스 N N N N N 7930 -100 5 -1.25 274419425 34687 37.13 7930 8120 7810 10430 5630 8030 7911.30 1.08 0 1292 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1172 -18.36 6.45 12 0.23 -432.00 1229.00 14190 20241016 -44.12 5330 20250407 48.78 10600 -25.19 20250513 5330 48.78 20250407 14190 -44.12 20241016 5330 48.78 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
6 20250516 120950 57 100.00 KOSDAQ 일반서비스 N N N N N 7860 -170 5 -2.12 254938935 32220 34.49 7930 8120 7810 10430 5630 8030 7912.44 1.08 0 1393 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1162 -18.19 6.40 12 0.22 -432.00 1229.00 14190 20241016 -44.61 5330 20250407 47.47 10600 -25.85 20250513 5330 47.47 20250407 14190 -44.61 20241016 5330 47.47 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
7 20250516 110911 57 100.00 KOSDAQ 일반서비스 N N N N N 7970 -60 5 -0.75 175552985 22140 23.70 7930 8120 7850 10430 5630 8030 7929.22 1.08 0 1560 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1178 -18.45 6.48 12 0.15 -432.00 1229.00 14190 20241016 -43.83 5330 20250407 49.53 10600 -24.81 20250513 5330 49.53 20250407 14190 -43.83 20241016 5330 49.53 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
8 20250516 100937 57 100.00 KOSDAQ 일반서비스 N N N N N 7900 -130 5 -1.62 135630925 17091 18.30 7930 8120 7870 10430 5630 8030 7935.81 1.08 0 960 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1168 -18.29 6.43 12 0.12 -432.00 1229.00 14190 20241016 -44.33 5330 20250407 48.22 10600 -25.47 20250513 5330 48.22 20250407 14190 -44.33 20241016 5330 48.22 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
9 20250516 090954 57 100.00 KOSDAQ 일반서비스 N N N N N 7970 -60 5 -0.75 82854660 10426 11.16 7930 8120 7910 10430 5630 8030 7946.93 1.08 0 22 8463 8246 7873 7656 7283 8355 7765 74 2400 500 5460 10 1 14782516 1178 -18.45 6.48 12 0.07 -432.00 1229.00 14190 20241016 -43.83 5330 20250407 49.53 10600 -24.81 20250513 5330 49.53 20250407 14190 -43.83 20241016 5330 49.53 20250407 1.21 Y 338840 500 73 억 159739 N N 6363 N 00 N
10 20250515 161104 57 100.00 KOSDAQ 일반서비스 N N N N N 8030 180 2 2.29 737500660 93410 54.59 7760 8090 7500 10200 5500 7850 7895.31 1.08 0 291 8403 8126 7913 7636 7423 8020 7530 74 2350 500 5330 10 1 14782516 1187 -18.59 6.53 12 0.63 -432.00 1229.00 14190 20241016 -43.41 5330 20250407 50.66 10600 -24.25 20250513 5330 50.66 20250407 14190 -43.41 20241016 5330 50.66 20250407 1.06 Y 338840 500 73 억 160365 N N 6363 N 00 N
11 20250515 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 8080 230 2 2.93 710251470 90020 52.61 7760 8090 7500 10200 5500 7850 7889.93 1.08 0 14 8403 8126 7913 7636 7423 8020 7530 74 2350 500 5330 10 1 14782516 1194 -18.70 6.57 12 0.61 -432.00 1229.00 14190 20241016 -43.06 5330 20250407 51.59 10600 -23.77 20250513 5330 51.59 20250407 14190 -43.06 20241016 5330 51.59 20250407 1.06 Y 338840 500 73 억 160365 N N 4045 N 00 N
12 20250515 141118 57 100.00 KOSDAQ 일반서비스 N N N N N 7950 100 2 1.27 569881500 72443 42.33 7760 8090 7500 10200 5500 7850 7866.62 1.08 0 507 8403 8126 7913 7636 7423 8020 7530 74 2350 500 5330 10 1 14782516 1175 -18.40 6.47 12 0.49 -432.00 1229.00 14190 20241016 -43.97 5330 20250407 49.16 10600 -25.00 20250513 5330 49.16 20250407 14190 -43.97 20241016 5330 49.16 20250407 1.06 Y 338840 500 73 억 160365 N N 4045 N 00 N