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
351870/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
20250516,160945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-190,5,-2.10,439220475,49807,51.13,9150,9400,8650,11760,6340,9050,8818.45,1.08,0,-4999,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,989,-316.43,1.95,12,0.45,-28.00,4543.00,27450,20240930,-67.72,6160,20250403,43.83,14320,-38.13,20250114,6160,43.83,20250403,27450,-67.72,20240930,6160,43.83,20250403,2.02,Y,351870,500,55 억,,120352,N,N,1621,N,00,N
20250516,151003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,-230,5,-2.54,405033955,45947,47.17,9150,9400,8650,11760,6340,9050,8815.24,1.08,0,-5024,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,984,-315.00,1.94,12,0.41,-28.00,4543.00,27450,20240930,-67.87,6160,20250403,43.18,14320,-38.41,20250114,6160,43.18,20250403,27450,-67.87,20240930,6160,43.18,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,-310,5,-3.43,339751600,38501,39.53,9150,9400,8650,11760,6340,9050,8824.49,1.08,0,-3828,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,975,-312.14,1.92,12,0.34,-28.00,4543.00,27450,20240930,-68.16,6160,20250403,41.88,14320,-38.97,20250114,6160,41.88,20250403,27450,-68.16,20240930,6160,41.88,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,130955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,-350,5,-3.87,313859680,35526,36.47,9150,9400,8650,11760,6340,9050,8834.65,1.08,0,-2379,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,971,-310.71,1.92,12,0.32,-28.00,4543.00,27450,20240930,-68.31,6160,20250403,41.23,14320,-39.25,20250114,6160,41.23,20250403,27450,-68.31,20240930,6160,41.23,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,120957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8690,-360,5,-3.98,284821710,32180,33.04,9150,9400,8660,11760,6340,9050,8850.89,1.08,0,-2364,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,970,-310.36,1.91,12,0.29,-28.00,4543.00,27450,20240930,-68.34,6160,20250403,41.07,14320,-39.32,20250114,6160,41.07,20250403,27450,-68.34,20240930,6160,41.07,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,-310,5,-3.43,222661830,25038,25.70,9150,9400,8660,11760,6340,9050,8892.96,1.08,0,-2756,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,975,-312.14,1.92,12,0.22,-28.00,4543.00,27450,20240930,-68.16,6160,20250403,41.88,14320,-38.97,20250114,6160,41.88,20250403,27450,-68.16,20240930,6160,41.88,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,100944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,-160,5,-1.77,128646910,14302,14.68,9150,9400,8810,11760,6340,9050,8995.03,1.08,0,-2612,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,992,-317.50,1.96,12,0.13,-28.00,4543.00,27450,20240930,-67.61,6160,20250403,44.32,14320,-37.92,20250114,6160,44.32,20250403,27450,-67.61,20240930,6160,44.32,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250516,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,-30,5,-0.33,44964070,4932,5.06,9150,9400,8990,11760,6340,9050,9116.80,1.08,0,-1411,9630,9340,9130,8840,8630,9235,8735,56,2710,500,5610,10,1,11160642,1007,-322.14,1.99,12,0.04,-28.00,4543.00,27450,20240930,-67.14,6160,20250403,46.43,14320,-37.01,20250114,6160,46.43,20250403,27450,-67.14,20240930,6160,46.43,20250403,2.02,Y,351870,500,55 억,,120352,N,N,403,N,00,N
20250515,161113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,-310,5,-3.31,883762000,97408,132.26,9410,9420,8920,12160,6560,9360,9072.81,0.82,0,30011,10060,9710,9520,9170,8980,9615,9075,56,2800,500,5800,10,1,11160642,1010,-323.21,1.99,12,0.87,-28.00,4543.00,27450,20240930,-67.03,6160,20250403,46.92,14320,-36.80,20250114,6160,46.92,20250403,27450,-67.03,20240930,6160,46.92,20250403,1.70,Y,351870,500,55 억,,91830,N,N,403,N,00,N
20250515,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9080,-280,5,-2.99,868781330,95753,130.01,9410,9420,8920,12160,6560,9360,9073.15,0.82,0,30918,10060,9710,9520,9170,8980,9615,9075,56,2800,500,5800,10,1,11160642,1013,-324.29,2.00,12,0.86,-28.00,4543.00,27450,20240930,-66.92,6160,20250403,47.40,14320,-36.59,20250114,6160,47.40,20250403,27450,-66.92,20240930,6160,47.40,20250403,1.70,Y,351870,500,55 억,,91830,N,N,961,N,00,N
20250515,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9110,-250,5,-2.67,822509010,90643,123.07,9410,9420,8920,12160,6560,9360,9074.16,0.82,0,32701,10060,9710,9520,9170,8980,9615,9075,56,2800,500,5800,10,1,11160642,1017,-325.36,2.01,12,0.81,-28.00,4543.00,27450,20240930,-66.81,6160,20250403,47.89,14320,-36.38,20250114,6160,47.89,20250403,27450,-66.81,20240930,6160,47.89,20250403,1.70,Y,351870,500,55 억,,91830,N,N,961,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 160945 57 100.00 KOSDAQ 일반서비스 N N N N N 8860 -190 5 -2.10 439220475 49807 51.13 9150 9400 8650 11760 6340 9050 8818.45 1.08 0 -4999 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 989 -316.43 1.95 12 0.45 -28.00 4543.00 27450 20240930 -67.72 6160 20250403 43.83 14320 -38.13 20250114 6160 43.83 20250403 27450 -67.72 20240930 6160 43.83 20250403 2.02 Y 351870 500 55 억 120352 N N 1621 N 00 N
3 20250516 151003 57 100.00 KOSDAQ 일반서비스 N N N N N 8820 -230 5 -2.54 405033955 45947 47.17 9150 9400 8650 11760 6340 9050 8815.24 1.08 0 -5024 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 984 -315.00 1.94 12 0.41 -28.00 4543.00 27450 20240930 -67.87 6160 20250403 43.18 14320 -38.41 20250114 6160 43.18 20250403 27450 -67.87 20240930 6160 43.18 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
4 20250516 140958 57 100.00 KOSDAQ 일반서비스 N N N N N 8740 -310 5 -3.43 339751600 38501 39.53 9150 9400 8650 11760 6340 9050 8824.49 1.08 0 -3828 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 975 -312.14 1.92 12 0.34 -28.00 4543.00 27450 20240930 -68.16 6160 20250403 41.88 14320 -38.97 20250114 6160 41.88 20250403 27450 -68.16 20240930 6160 41.88 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
5 20250516 130955 57 100.00 KOSDAQ 일반서비스 N N N N N 8700 -350 5 -3.87 313859680 35526 36.47 9150 9400 8650 11760 6340 9050 8834.65 1.08 0 -2379 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 971 -310.71 1.92 12 0.32 -28.00 4543.00 27450 20240930 -68.31 6160 20250403 41.23 14320 -39.25 20250114 6160 41.23 20250403 27450 -68.31 20240930 6160 41.23 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
6 20250516 120957 57 100.00 KOSDAQ 일반서비스 N N N N N 8690 -360 5 -3.98 284821710 32180 33.04 9150 9400 8660 11760 6340 9050 8850.89 1.08 0 -2364 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 970 -310.36 1.91 12 0.29 -28.00 4543.00 27450 20240930 -68.34 6160 20250403 41.07 14320 -39.32 20250114 6160 41.07 20250403 27450 -68.34 20240930 6160 41.07 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
7 20250516 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 8740 -310 5 -3.43 222661830 25038 25.70 9150 9400 8660 11760 6340 9050 8892.96 1.08 0 -2756 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 975 -312.14 1.92 12 0.22 -28.00 4543.00 27450 20240930 -68.16 6160 20250403 41.88 14320 -38.97 20250114 6160 41.88 20250403 27450 -68.16 20240930 6160 41.88 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
8 20250516 100944 57 100.00 KOSDAQ 일반서비스 N N N N N 8890 -160 5 -1.77 128646910 14302 14.68 9150 9400 8810 11760 6340 9050 8995.03 1.08 0 -2612 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 992 -317.50 1.96 12 0.13 -28.00 4543.00 27450 20240930 -67.61 6160 20250403 44.32 14320 -37.92 20250114 6160 44.32 20250403 27450 -67.61 20240930 6160 44.32 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
9 20250516 091001 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 -30 5 -0.33 44964070 4932 5.06 9150 9400 8990 11760 6340 9050 9116.80 1.08 0 -1411 9630 9340 9130 8840 8630 9235 8735 56 2710 500 5610 10 1 11160642 1007 -322.14 1.99 12 0.04 -28.00 4543.00 27450 20240930 -67.14 6160 20250403 46.43 14320 -37.01 20250114 6160 46.43 20250403 27450 -67.14 20240930 6160 46.43 20250403 2.02 Y 351870 500 55 억 120352 N N 403 N 00 N
10 20250515 161113 57 100.00 KOSDAQ 일반서비스 N N N N N 9050 -310 5 -3.31 883762000 97408 132.26 9410 9420 8920 12160 6560 9360 9072.81 0.82 0 30011 10060 9710 9520 9170 8980 9615 9075 56 2800 500 5800 10 1 11160642 1010 -323.21 1.99 12 0.87 -28.00 4543.00 27450 20240930 -67.03 6160 20250403 46.92 14320 -36.80 20250114 6160 46.92 20250403 27450 -67.03 20240930 6160 46.92 20250403 1.70 Y 351870 500 55 억 91830 N N 403 N 00 N
11 20250515 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 9080 -280 5 -2.99 868781330 95753 130.01 9410 9420 8920 12160 6560 9360 9073.15 0.82 0 30918 10060 9710 9520 9170 8980 9615 9075 56 2800 500 5800 10 1 11160642 1013 -324.29 2.00 12 0.86 -28.00 4543.00 27450 20240930 -66.92 6160 20250403 47.40 14320 -36.59 20250114 6160 47.40 20250403 27450 -66.92 20240930 6160 47.40 20250403 1.70 Y 351870 500 55 억 91830 N N 961 N 00 N
12 20250515 141127 57 100.00 KOSDAQ 일반서비스 N N N N N 9110 -250 5 -2.67 822509010 90643 123.07 9410 9420 8920 12160 6560 9360 9074.16 0.82 0 32701 10060 9710 9520 9170 8980 9615 9075 56 2800 500 5800 10 1 11160642 1017 -325.36 2.01 12 0.81 -28.00 4543.00 27450 20240930 -66.81 6160 20250403 47.89 14320 -36.38 20250114 6160 47.89 20250403 27450 -66.81 20240930 6160 47.89 20250403 1.70 Y 351870 500 55 억 91830 N N 961 N 00 N