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
362990/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,,일반서비스,N,N,N,N, ,N,2165,-40,5,-1.81,146945590,67903,110.18,2230,2230,2145,2865,1545,2205,2164.05,1.56,0,6746,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,364,41.63,1.01,12,0.40,52.00,2138.00,3035,20240531,-28.67,1580,20240805,37.03,2840,-23.77,20250408,1748,23.86,20250102,3035,-28.67,20240531,1580,37.03,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-55,5,-2.49,129520995,59813,97.06,2230,2230,2145,2865,1545,2205,2165.43,1.56,0,3745,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,361,41.35,1.01,12,0.36,52.00,2138.00,3035,20240531,-29.16,1580,20240805,36.08,2840,-24.30,20250408,1748,23.00,20250102,3035,-29.16,20240531,1580,36.08,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-50,5,-2.27,114125275,52678,85.48,2230,2230,2145,2865,1545,2205,2166.47,1.56,0,4722,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,362,41.44,1.01,12,0.31,52.00,2138.00,3035,20240531,-29.00,1580,20240805,36.39,2840,-24.12,20250408,1748,23.28,20250102,3035,-29.00,20240531,1580,36.39,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,131003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,101322715,46730,75.83,2230,2230,2150,2865,1545,2205,2168.26,1.56,0,4868,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,365,41.83,1.02,12,0.28,52.00,2138.00,3035,20240531,-28.34,1580,20240805,37.66,2840,-23.42,20250408,1748,24.43,20250102,3035,-28.34,20240531,1580,37.66,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,121006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-40,5,-1.81,98651130,45494,73.82,2230,2230,2150,2865,1545,2205,2168.44,1.56,0,5066,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,364,41.63,1.01,12,0.27,52.00,2138.00,3035,20240531,-28.67,1580,20240805,37.03,2840,-23.77,20250408,1748,23.86,20250102,3035,-28.67,20240531,1580,37.03,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-20,5,-0.91,88309010,40724,66.08,2230,2230,2150,2865,1545,2205,2168.48,1.56,0,4744,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,367,42.02,1.02,12,0.24,52.00,2138.00,3035,20240531,-28.01,1580,20240805,38.29,2840,-23.06,20250408,1748,25.00,20250102,3035,-28.01,20240531,1580,38.29,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-35,5,-1.59,50405590,23157,37.58,2230,2230,2150,2865,1545,2205,2176.69,1.56,0,-628,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,365,41.73,1.01,12,0.14,52.00,2138.00,3035,20240531,-28.50,1580,20240805,37.34,2840,-23.59,20250408,1748,24.14,20250102,3035,-28.50,20240531,1580,37.34,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250516,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,2003705,906,1.47,2230,2230,2200,2865,1545,2205,2211.59,1.56,0,-23,2285,2245,2215,2175,2145,2230,2160,17,660,100,1410,5,1,16800574,370,42.31,1.03,12,0.01,52.00,2138.00,3035,20240531,-27.51,1580,20240805,39.24,2840,-22.54,20250408,1748,25.86,20250102,3035,-27.51,20240531,1580,39.24,20240805,3.44,Y,362990,100,16 억,,262508,N,N,555,N,00,N
20250515,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,-40,5,-1.78,135781994,61525,108.41,2245,2255,2185,2915,1575,2245,2206.96,1.52,0,7404,2368,2306,2273,2211,2178,2290,2195,17,670,100,1430,5,1,16800574,370,42.40,1.03,12,0.37,52.00,2138.00,3035,20240531,-27.35,1580,20240805,39.56,2840,-22.36,20250408,1748,26.14,20250102,3035,-27.35,20240531,1580,39.56,20240805,3.50,Y,362990,100,16 억,,255077,N,N,555,N,00,N
20250515,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-30,5,-1.34,131688014,59673,105.15,2245,2255,2185,2915,1575,2245,2206.83,1.52,0,6846,2368,2306,2273,2211,2178,2290,2195,17,670,100,1430,5,1,16800574,372,42.60,1.04,12,0.36,52.00,2138.00,3035,20240531,-27.02,1580,20240805,40.19,2840,-22.01,20250408,1748,26.72,20250102,3035,-27.02,20240531,1580,40.19,20240805,3.50,Y,362990,100,16 억,,255077,N,N,2987,N,00,N
20250515,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-30,5,-1.34,124599189,56476,99.52,2245,2255,2185,2915,1575,2245,2206.23,1.52,0,5877,2368,2306,2273,2211,2178,2290,2195,17,670,100,1430,5,1,16800574,372,42.60,1.04,12,0.34,52.00,2138.00,3035,20240531,-27.02,1580,20240805,40.19,2840,-22.01,20250408,1748,26.72,20250102,3035,-27.02,20240531,1580,40.19,20240805,3.50,Y,362990,100,16 억,,255077,N,N,2987,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 일반서비스 N N N N N 2165 -40 5 -1.81 146945590 67903 110.18 2230 2230 2145 2865 1545 2205 2164.05 1.56 0 6746 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 364 41.63 1.01 12 0.40 52.00 2138.00 3035 20240531 -28.67 1580 20240805 37.03 2840 -23.77 20250408 1748 23.86 20250102 3035 -28.67 20240531 1580 37.03 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
3 20250516 151012 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 -55 5 -2.49 129520995 59813 97.06 2230 2230 2145 2865 1545 2205 2165.43 1.56 0 3745 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 361 41.35 1.01 12 0.36 52.00 2138.00 3035 20240531 -29.16 1580 20240805 36.08 2840 -24.30 20250408 1748 23.00 20250102 3035 -29.16 20240531 1580 36.08 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
4 20250516 141007 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -50 5 -2.27 114125275 52678 85.48 2230 2230 2145 2865 1545 2205 2166.47 1.56 0 4722 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 362 41.44 1.01 12 0.31 52.00 2138.00 3035 20240531 -29.00 1580 20240805 36.39 2840 -24.12 20250408 1748 23.28 20250102 3035 -29.00 20240531 1580 36.39 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
5 20250516 131003 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -30 5 -1.36 101322715 46730 75.83 2230 2230 2150 2865 1545 2205 2168.26 1.56 0 4868 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 365 41.83 1.02 12 0.28 52.00 2138.00 3035 20240531 -28.34 1580 20240805 37.66 2840 -23.42 20250408 1748 24.43 20250102 3035 -28.34 20240531 1580 37.66 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
6 20250516 121006 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -40 5 -1.81 98651130 45494 73.82 2230 2230 2150 2865 1545 2205 2168.44 1.56 0 5066 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 364 41.63 1.01 12 0.27 52.00 2138.00 3035 20240531 -28.67 1580 20240805 37.03 2840 -23.77 20250408 1748 23.86 20250102 3035 -28.67 20240531 1580 37.03 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
7 20250516 110927 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -20 5 -0.91 88309010 40724 66.08 2230 2230 2150 2865 1545 2205 2168.48 1.56 0 4744 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 367 42.02 1.02 12 0.24 52.00 2138.00 3035 20240531 -28.01 1580 20240805 38.29 2840 -23.06 20250408 1748 25.00 20250102 3035 -28.01 20240531 1580 38.29 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
8 20250516 100952 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -35 5 -1.59 50405590 23157 37.58 2230 2230 2150 2865 1545 2205 2176.69 1.56 0 -628 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 365 41.73 1.01 12 0.14 52.00 2138.00 3035 20240531 -28.50 1580 20240805 37.34 2840 -23.59 20250408 1748 24.14 20250102 3035 -28.50 20240531 1580 37.34 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
9 20250516 091010 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -5 5 -0.23 2003705 906 1.47 2230 2230 2200 2865 1545 2205 2211.59 1.56 0 -23 2285 2245 2215 2175 2145 2230 2160 17 660 100 1410 5 1 16800574 370 42.31 1.03 12 0.01 52.00 2138.00 3035 20240531 -27.51 1580 20240805 39.24 2840 -22.54 20250408 1748 25.86 20250102 3035 -27.51 20240531 1580 39.24 20240805 3.44 Y 362990 100 16 억 262508 N N 555 N 00 N
10 20250515 161122 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 -40 5 -1.78 135781994 61525 108.41 2245 2255 2185 2915 1575 2245 2206.96 1.52 0 7404 2368 2306 2273 2211 2178 2290 2195 17 670 100 1430 5 1 16800574 370 42.40 1.03 12 0.37 52.00 2138.00 3035 20240531 -27.35 1580 20240805 39.56 2840 -22.36 20250408 1748 26.14 20250102 3035 -27.35 20240531 1580 39.56 20240805 3.50 Y 362990 100 16 억 255077 N N 555 N 00 N
11 20250515 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -30 5 -1.34 131688014 59673 105.15 2245 2255 2185 2915 1575 2245 2206.83 1.52 0 6846 2368 2306 2273 2211 2178 2290 2195 17 670 100 1430 5 1 16800574 372 42.60 1.04 12 0.36 52.00 2138.00 3035 20240531 -27.02 1580 20240805 40.19 2840 -22.01 20250408 1748 26.72 20250102 3035 -27.02 20240531 1580 40.19 20240805 3.50 Y 362990 100 16 억 255077 N N 2987 N 00 N
12 20250515 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -30 5 -1.34 124599189 56476 99.52 2245 2255 2185 2915 1575 2245 2206.23 1.52 0 5877 2368 2306 2273 2211 2178 2290 2195 17 670 100 1430 5 1 16800574 372 42.60 1.04 12 0.34 52.00 2138.00 3035 20240531 -27.02 1580 20240805 40.19 2840 -22.01 20250408 1748 26.72 20250102 3035 -27.02 20240531 1580 40.19 20240805 3.50 Y 362990 100 16 억 255077 N N 2987 N 00 N