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
363260/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
20250516,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1797,-23,5,-1.26,584742930,321405,199.89,1810,1877,1795,2365,1274,1820,1819.50,2.05,0,-16697,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,578,-28.98,1.53,12,1.00,-62.00,1176.00,3295,20240503,-45.46,1404,20241210,27.99,2885,-37.71,20250120,1565,14.82,20250409,3200,-43.84,20240529,659,172.69,20240516,6.20,Y,363260,500,160 억,,658029,N,N,1959,N,00,N
20250516,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1804,-16,5,-0.88,550066570,302121,187.90,1810,1877,1795,2365,1274,1820,1820.68,2.05,0,-19693,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,580,-29.10,1.53,12,0.94,-62.00,1176.00,3295,20240503,-45.25,1404,20241210,28.49,2885,-37.47,20250120,1565,15.27,20250409,3200,-43.62,20240529,659,173.75,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,141007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1813,-7,5,-0.38,492064001,269948,167.89,1810,1877,1795,2365,1274,1820,1822.81,2.05,0,-23031,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,583,-29.24,1.54,12,0.84,-62.00,1176.00,3295,20240503,-44.98,1404,20241210,29.13,2885,-37.16,20250120,1565,15.85,20250409,3200,-43.34,20240529,659,175.11,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,131004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1821,1,2,0.05,200417630,110860,68.95,1810,1829,1795,2365,1274,1820,1807.84,2.05,0,24801,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,586,-29.37,1.55,12,0.34,-62.00,1176.00,3295,20240503,-44.73,1404,20241210,29.70,2885,-36.88,20250120,1565,16.36,20250409,3200,-43.09,20240529,659,176.33,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,121007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1814,-6,5,-0.33,176290074,97588,60.69,1810,1829,1795,2365,1274,1820,1806.47,2.05,0,18456,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,583,-29.26,1.54,12,0.30,-62.00,1176.00,3295,20240503,-44.95,1404,20241210,29.20,2885,-37.12,20250120,1565,15.91,20250409,3200,-43.31,20240529,659,175.27,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,110927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1816,-4,5,-0.22,164362654,90991,56.59,1810,1829,1795,2365,1274,1820,1806.36,2.05,0,18286,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,584,-29.29,1.54,12,0.28,-62.00,1176.00,3295,20240503,-44.89,1404,20241210,29.34,2885,-37.05,20250120,1565,16.04,20250409,3200,-43.25,20240529,659,175.57,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1807,-13,5,-0.71,137455235,76127,47.35,1810,1829,1795,2365,1274,1820,1805.60,2.05,0,14581,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,581,-29.15,1.54,12,0.24,-62.00,1176.00,3295,20240503,-45.16,1404,20241210,28.70,2885,-37.37,20250120,1565,15.46,20250409,3200,-43.53,20240529,659,174.20,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250516,091010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1818,-2,5,-0.11,34525409,19057,11.85,1810,1829,1806,2365,1274,1820,1811.69,2.05,0,11895,1890,1855,1833,1798,1776,1844,1787,161,545,500,1120,1,1,32163769,585,-29.32,1.55,12,0.06,-62.00,1176.00,3295,20240503,-44.83,1404,20241210,29.49,2885,-36.98,20250120,1565,16.17,20250409,3200,-43.19,20240529,659,175.87,20240516,6.20,Y,363260,500,160 억,,658029,N,N,2982,N,00,N
20250515,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1820,-36,5,-1.94,291501174,158824,74.19,1857,1868,1811,2410,1300,1856,1835.37,2.00,0,15303,1892,1874,1860,1842,1828,1867,1835,161,554,500,1150,1,1,32163769,585,-29.35,1.55,12,0.49,-62.00,1176.00,3295,20240502,-44.76,1404,20241210,29.63,2885,-36.92,20250120,1565,16.29,20250409,3200,-43.12,20240529,659,176.18,20240516,5.92,Y,363260,500,160 억,,642476,N,N,2982,N,00,N
20250515,151137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1825,-31,5,-1.67,250576063,136268,63.65,1857,1868,1813,2410,1300,1856,1838.85,2.00,0,7098,1892,1874,1860,1842,1828,1867,1835,161,554,500,1150,1,1,32163769,587,-29.44,1.55,12,0.42,-62.00,1176.00,3295,20240502,-44.61,1404,20241210,29.99,2885,-36.74,20250120,1565,16.61,20250409,3200,-42.97,20240529,659,176.93,20240516,5.92,Y,363260,500,160 억,,642476,N,N,1056,N,00,N
20250515,141138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1829,-27,5,-1.45,192000101,104102,48.63,1857,1868,1825,2410,1300,1856,1844.35,2.00,0,-4073,1892,1874,1860,1842,1828,1867,1835,161,554,500,1150,1,1,32163769,588,-29.50,1.56,12,0.32,-62.00,1176.00,3295,20240502,-44.49,1404,20241210,30.27,2885,-36.60,20250120,1565,16.87,20250409,3200,-42.84,20240529,659,177.54,20240516,5.92,Y,363260,500,160 억,,642476,N,N,1056,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 1797 -23 5 -1.26 584742930 321405 199.89 1810 1877 1795 2365 1274 1820 1819.50 2.05 0 -16697 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 578 -28.98 1.53 12 1.00 -62.00 1176.00 3295 20240503 -45.46 1404 20241210 27.99 2885 -37.71 20250120 1565 14.82 20250409 3200 -43.84 20240529 659 172.69 20240516 6.20 Y 363260 500 160 억 658029 N N 1959 N 00 N
3 20250516 151012 57 100.00 KOSDAQ 일반서비스 N N N N N 1804 -16 5 -0.88 550066570 302121 187.90 1810 1877 1795 2365 1274 1820 1820.68 2.05 0 -19693 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 580 -29.10 1.53 12 0.94 -62.00 1176.00 3295 20240503 -45.25 1404 20241210 28.49 2885 -37.47 20250120 1565 15.27 20250409 3200 -43.62 20240529 659 173.75 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
4 20250516 141007 57 100.00 KOSDAQ 일반서비스 N N N N N 1813 -7 5 -0.38 492064001 269948 167.89 1810 1877 1795 2365 1274 1820 1822.81 2.05 0 -23031 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 583 -29.24 1.54 12 0.84 -62.00 1176.00 3295 20240503 -44.98 1404 20241210 29.13 2885 -37.16 20250120 1565 15.85 20250409 3200 -43.34 20240529 659 175.11 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
5 20250516 131004 57 100.00 KOSDAQ 일반서비스 N N N N N 1821 1 2 0.05 200417630 110860 68.95 1810 1829 1795 2365 1274 1820 1807.84 2.05 0 24801 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 586 -29.37 1.55 12 0.34 -62.00 1176.00 3295 20240503 -44.73 1404 20241210 29.70 2885 -36.88 20250120 1565 16.36 20250409 3200 -43.09 20240529 659 176.33 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
6 20250516 121007 57 100.00 KOSDAQ 일반서비스 N N N N N 1814 -6 5 -0.33 176290074 97588 60.69 1810 1829 1795 2365 1274 1820 1806.47 2.05 0 18456 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 583 -29.26 1.54 12 0.30 -62.00 1176.00 3295 20240503 -44.95 1404 20241210 29.20 2885 -37.12 20250120 1565 15.91 20250409 3200 -43.31 20240529 659 175.27 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
7 20250516 110927 57 100.00 KOSDAQ 일반서비스 N N N N N 1816 -4 5 -0.22 164362654 90991 56.59 1810 1829 1795 2365 1274 1820 1806.36 2.05 0 18286 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 584 -29.29 1.54 12 0.28 -62.00 1176.00 3295 20240503 -44.89 1404 20241210 29.34 2885 -37.05 20250120 1565 16.04 20250409 3200 -43.25 20240529 659 175.57 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
8 20250516 100952 57 100.00 KOSDAQ 일반서비스 N N N N N 1807 -13 5 -0.71 137455235 76127 47.35 1810 1829 1795 2365 1274 1820 1805.60 2.05 0 14581 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 581 -29.15 1.54 12 0.24 -62.00 1176.00 3295 20240503 -45.16 1404 20241210 28.70 2885 -37.37 20250120 1565 15.46 20250409 3200 -43.53 20240529 659 174.20 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
9 20250516 091010 57 100.00 KOSDAQ 일반서비스 N N N N N 1818 -2 5 -0.11 34525409 19057 11.85 1810 1829 1806 2365 1274 1820 1811.69 2.05 0 11895 1890 1855 1833 1798 1776 1844 1787 161 545 500 1120 1 1 32163769 585 -29.32 1.55 12 0.06 -62.00 1176.00 3295 20240503 -44.83 1404 20241210 29.49 2885 -36.98 20250120 1565 16.17 20250409 3200 -43.19 20240529 659 175.87 20240516 6.20 Y 363260 500 160 억 658029 N N 2982 N 00 N
10 20250515 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 1820 -36 5 -1.94 291501174 158824 74.19 1857 1868 1811 2410 1300 1856 1835.37 2.00 0 15303 1892 1874 1860 1842 1828 1867 1835 161 554 500 1150 1 1 32163769 585 -29.35 1.55 12 0.49 -62.00 1176.00 3295 20240502 -44.76 1404 20241210 29.63 2885 -36.92 20250120 1565 16.29 20250409 3200 -43.12 20240529 659 176.18 20240516 5.92 Y 363260 500 160 억 642476 N N 2982 N 00 N
11 20250515 151137 57 100.00 KOSDAQ 일반서비스 N N N N N 1825 -31 5 -1.67 250576063 136268 63.65 1857 1868 1813 2410 1300 1856 1838.85 2.00 0 7098 1892 1874 1860 1842 1828 1867 1835 161 554 500 1150 1 1 32163769 587 -29.44 1.55 12 0.42 -62.00 1176.00 3295 20240502 -44.61 1404 20241210 29.99 2885 -36.74 20250120 1565 16.61 20250409 3200 -42.97 20240529 659 176.93 20240516 5.92 Y 363260 500 160 억 642476 N N 1056 N 00 N
12 20250515 141138 57 100.00 KOSDAQ 일반서비스 N N N N N 1829 -27 5 -1.45 192000101 104102 48.63 1857 1868 1825 2410 1300 1856 1844.35 2.00 0 -4073 1892 1874 1860 1842 1828 1867 1835 161 554 500 1150 1 1 32163769 588 -29.50 1.56 12 0.32 -62.00 1176.00 3295 20240502 -44.49 1404 20241210 30.27 2885 -36.60 20250120 1565 16.87 20250409 3200 -42.84 20240529 659 177.54 20240516 5.92 Y 363260 500 160 억 642476 N N 1056 N 00 N