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
362320/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
20250516,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,80,2,1.37,580114730,99050,248.05,5910,5940,5720,7590,4090,5840,5856.79,0.00,0,-9183,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1246,61.67,1.54,12,0.47,96.00,3851.00,13790,20240624,-57.07,4530,20241209,30.68,7370,-19.67,20250115,4690,26.23,20250409,13790,-57.07,20240624,4530,30.68,20241209,4.97,Y,362320,500,105 억,,0,N,N,695,N,00,N
20250516,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,30,2,0.51,494428010,84471,211.54,5910,5940,5720,7590,4090,5840,5853.23,0.00,0,-4936,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1236,61.15,1.52,12,0.40,96.00,3851.00,13790,20240624,-57.43,4530,20241209,29.58,7370,-20.35,20250115,4690,25.16,20250409,13790,-57.43,20240624,4530,29.58,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,141007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5870,30,2,0.51,445035560,76074,190.51,5910,5940,5720,7590,4090,5840,5850.03,0.00,0,-6607,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1236,61.15,1.52,12,0.36,96.00,3851.00,13790,20240624,-57.43,4530,20241209,29.58,7370,-20.35,20250115,4690,25.16,20250409,13790,-57.43,20240624,4530,29.58,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,131003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,40,2,0.68,394318240,67470,168.97,5910,5940,5720,7590,4090,5840,5844.35,0.00,0,-10207,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1238,61.25,1.53,12,0.32,96.00,3851.00,13790,20240624,-57.36,4530,20241209,29.80,7370,-20.22,20250115,4690,25.37,20250409,13790,-57.36,20240624,4530,29.80,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,121006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-100,5,-1.71,149509090,25717,64.40,5910,5910,5720,7590,4090,5840,5813.63,0.00,0,-10134,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1208,59.79,1.49,12,0.12,96.00,3851.00,13790,20240624,-58.38,4530,20241209,26.71,7370,-22.12,20250115,4690,22.39,20250409,13790,-58.38,20240624,4530,26.71,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,110926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-50,5,-0.86,107901370,18494,46.31,5910,5910,5730,7590,4090,5840,5834.40,0.00,0,-8558,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1219,60.31,1.50,12,0.09,96.00,3851.00,13790,20240624,-58.01,4530,20241209,27.81,7370,-21.44,20250115,4690,23.45,20250409,13790,-58.01,20240624,4530,27.81,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,100952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,91463240,15643,39.18,5910,5910,5770,7590,4090,5840,5846.91,0.00,0,-7200,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1217,60.21,1.50,12,0.07,96.00,3851.00,13790,20240624,-58.09,4530,20241209,27.59,7370,-21.57,20250115,4690,23.24,20250409,13790,-58.09,20240624,4530,27.59,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250516,091009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5910,70,2,1.20,45441560,7768,19.45,5910,5910,5840,7590,4090,5840,5849.84,0.00,0,-3148,6006,5922,5846,5762,5686,5920,5760,105,1750,500,4200,10,1,21051290,1244,61.56,1.53,12,0.04,96.00,3851.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,4690,26.01,20250409,13790,-57.14,20240624,4530,30.46,20241209,4.97,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250515,161122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-20,5,-0.34,233406645,39931,169.85,5840,5930,5770,7610,4110,5860,5845.25,0.00,0,-2399,5946,5902,5826,5782,5706,5925,5805,105,1750,500,4210,10,1,21051290,1229,60.83,1.52,12,0.19,96.00,3851.00,13790,20240624,-57.65,4530,20241209,28.92,7370,-20.76,20250115,4690,24.52,20250409,13790,-57.65,20240624,4530,28.92,20241209,4.78,Y,362320,500,105 억,,0,N,N,430,N,00,N
20250515,151137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,-10,5,-0.17,226559155,38758,164.86,5840,5930,5770,7610,4110,5860,5845.48,0.00,0,-2219,5946,5902,5826,5782,5706,5925,5805,105,1750,500,4210,10,1,21051290,1232,60.94,1.52,12,0.18,96.00,3851.00,13790,20240624,-57.58,4530,20241209,29.14,7370,-20.62,20250115,4690,24.73,20250409,13790,-57.58,20240624,4530,29.14,20241209,4.78,Y,362320,500,105 억,,0,N,N,763,N,00,N
20250515,141137,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5810,-50,5,-0.85,193007315,32994,140.35,5840,5930,5770,7610,4110,5860,5849.77,0.00,0,-2236,5946,5902,5826,5782,5706,5925,5805,105,1750,500,4210,10,1,21051290,1223,60.52,1.51,12,0.16,96.00,3851.00,13790,20240624,-57.87,4530,20241209,28.26,7370,-21.17,20250115,4690,23.88,20250409,13790,-57.87,20240624,4530,28.26,20241209,4.78,Y,362320,500,105 억,,0,N,N,763,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 160953 57 100.00 KOSDAQ 유통 N N N N N 5920 80 2 1.37 580114730 99050 248.05 5910 5940 5720 7590 4090 5840 5856.79 0.00 0 -9183 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1246 61.67 1.54 12 0.47 96.00 3851.00 13790 20240624 -57.07 4530 20241209 30.68 7370 -19.67 20250115 4690 26.23 20250409 13790 -57.07 20240624 4530 30.68 20241209 4.97 Y 362320 500 105 억 0 N N 695 N 00 N
3 20250516 151012 57 100.00 KOSDAQ 유통 N N N N N 5870 30 2 0.51 494428010 84471 211.54 5910 5940 5720 7590 4090 5840 5853.23 0.00 0 -4936 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1236 61.15 1.52 12 0.40 96.00 3851.00 13790 20240624 -57.43 4530 20241209 29.58 7370 -20.35 20250115 4690 25.16 20250409 13790 -57.43 20240624 4530 29.58 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
4 20250516 141007 57 100.00 KOSDAQ 유통 N N N N N 5870 30 2 0.51 445035560 76074 190.51 5910 5940 5720 7590 4090 5840 5850.03 0.00 0 -6607 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1236 61.15 1.52 12 0.36 96.00 3851.00 13790 20240624 -57.43 4530 20241209 29.58 7370 -20.35 20250115 4690 25.16 20250409 13790 -57.43 20240624 4530 29.58 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
5 20250516 131003 57 100.00 KOSDAQ 유통 N N N N N 5880 40 2 0.68 394318240 67470 168.97 5910 5940 5720 7590 4090 5840 5844.35 0.00 0 -10207 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1238 61.25 1.53 12 0.32 96.00 3851.00 13790 20240624 -57.36 4530 20241209 29.80 7370 -20.22 20250115 4690 25.37 20250409 13790 -57.36 20240624 4530 29.80 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
6 20250516 121006 57 100.00 KOSDAQ 유통 N N N N N 5740 -100 5 -1.71 149509090 25717 64.40 5910 5910 5720 7590 4090 5840 5813.63 0.00 0 -10134 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1208 59.79 1.49 12 0.12 96.00 3851.00 13790 20240624 -58.38 4530 20241209 26.71 7370 -22.12 20250115 4690 22.39 20250409 13790 -58.38 20240624 4530 26.71 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
7 20250516 110926 57 100.00 KOSDAQ 유통 N N N N N 5790 -50 5 -0.86 107901370 18494 46.31 5910 5910 5730 7590 4090 5840 5834.40 0.00 0 -8558 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1219 60.31 1.50 12 0.09 96.00 3851.00 13790 20240624 -58.01 4530 20241209 27.81 7370 -21.44 20250115 4690 23.45 20250409 13790 -58.01 20240624 4530 27.81 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
8 20250516 100952 57 100.00 KOSDAQ 유통 N N N N N 5780 -60 5 -1.03 91463240 15643 39.18 5910 5910 5770 7590 4090 5840 5846.91 0.00 0 -7200 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1217 60.21 1.50 12 0.07 96.00 3851.00 13790 20240624 -58.09 4530 20241209 27.59 7370 -21.57 20250115 4690 23.24 20250409 13790 -58.09 20240624 4530 27.59 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
9 20250516 091009 57 100.00 KOSDAQ 유통 N N N N N 5910 70 2 1.20 45441560 7768 19.45 5910 5910 5840 7590 4090 5840 5849.84 0.00 0 -3148 6006 5922 5846 5762 5686 5920 5760 105 1750 500 4200 10 1 21051290 1244 61.56 1.53 12 0.04 96.00 3851.00 13790 20240624 -57.14 4530 20241209 30.46 7370 -19.81 20250115 4690 26.01 20250409 13790 -57.14 20240624 4530 30.46 20241209 4.97 Y 362320 500 105 억 0 N N 430 N 00 N
10 20250515 161122 57 100.00 KOSDAQ 유통 N N N N N 5840 -20 5 -0.34 233406645 39931 169.85 5840 5930 5770 7610 4110 5860 5845.25 0.00 0 -2399 5946 5902 5826 5782 5706 5925 5805 105 1750 500 4210 10 1 21051290 1229 60.83 1.52 12 0.19 96.00 3851.00 13790 20240624 -57.65 4530 20241209 28.92 7370 -20.76 20250115 4690 24.52 20250409 13790 -57.65 20240624 4530 28.92 20241209 4.78 Y 362320 500 105 억 0 N N 430 N 00 N
11 20250515 151137 57 100.00 KOSDAQ 유통 N N N N N 5850 -10 5 -0.17 226559155 38758 164.86 5840 5930 5770 7610 4110 5860 5845.48 0.00 0 -2219 5946 5902 5826 5782 5706 5925 5805 105 1750 500 4210 10 1 21051290 1232 60.94 1.52 12 0.18 96.00 3851.00 13790 20240624 -57.58 4530 20241209 29.14 7370 -20.62 20250115 4690 24.73 20250409 13790 -57.58 20240624 4530 29.14 20241209 4.78 Y 362320 500 105 억 0 N N 763 N 00 N
12 20250515 141137 57 100.00 KOSDAQ 유통 N N N N N 5810 -50 5 -0.85 193007315 32994 140.35 5840 5930 5770 7610 4110 5860 5849.77 0.00 0 -2236 5946 5902 5826 5782 5706 5925 5805 105 1750 500 4210 10 1 21051290 1223 60.52 1.51 12 0.16 96.00 3851.00 13790 20240624 -57.87 4530 20241209 28.26 7370 -21.17 20250115 4690 23.88 20250409 13790 -57.87 20240624 4530 28.26 20241209 4.78 Y 362320 500 105 억 0 N N 763 N 00 N