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
383930/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
20250516,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4530,-110,5,-2.37,708949808,157817,160.96,4640,4645,4400,6030,3250,4640,4492.18,1.43,0,-6339,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,579,-28.85,2.02,12,1.23,-157.00,2245.00,10600,20240617,-57.26,4100,20250507,10.49,9370,-51.65,20250407,4100,10.49,20250507,10600,-57.26,20240617,4100,10.49,20250507,2.16,Y,383930,500,63 억,,182586,N,N,1550,N,00,N
20250516,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4500,-140,5,-3.02,685686158,152666,155.71,4640,4645,4400,6030,3250,4640,4491.41,1.43,0,-5252,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,575,-28.66,2.00,12,1.19,-157.00,2245.00,10600,20240617,-57.55,4100,20250507,9.76,9370,-51.97,20250407,4100,9.76,20250507,10600,-57.55,20240617,4100,9.76,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4470,-170,5,-3.66,611790713,136173,138.88,4640,4645,4400,6030,3250,4640,4492.75,1.43,0,-989,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,571,-28.47,1.99,12,1.07,-157.00,2245.00,10600,20240617,-57.83,4100,20250507,9.02,9370,-52.29,20250407,4100,9.02,20250507,10600,-57.83,20240617,4100,9.02,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,131017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4500,-140,5,-3.02,548092243,121895,124.32,4640,4645,4440,6030,3250,4640,4496.43,1.43,0,658,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,575,-28.66,2.00,12,0.95,-157.00,2245.00,10600,20240617,-57.55,4100,20250507,9.76,9370,-51.97,20250407,4100,9.76,20250507,10600,-57.55,20240617,4100,9.76,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,121020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4515,-125,5,-2.69,466265450,103694,105.76,4640,4645,4440,6030,3250,4640,4496.55,1.43,0,-7229,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,577,-28.76,2.01,12,0.81,-157.00,2245.00,10600,20240617,-57.41,4100,20250507,10.12,9370,-51.81,20250407,4100,10.12,20250507,10600,-57.41,20240617,4100,10.12,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4450,-190,5,-4.09,353088855,78369,79.93,4640,4645,4450,6030,3250,4640,4505.47,1.43,0,-7471,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,569,-28.34,1.98,12,0.61,-157.00,2245.00,10600,20240617,-58.02,4100,20250507,8.54,9370,-52.51,20250407,4100,8.54,20250507,10600,-58.02,20240617,4100,8.54,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4495,-145,5,-3.12,190920300,42121,42.96,4640,4645,4475,6030,3250,4640,4532.66,1.43,0,-12659,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,575,-28.63,2.00,12,0.33,-157.00,2245.00,10600,20240617,-57.59,4100,20250507,9.63,9370,-52.03,20250407,4100,9.63,20250507,10600,-57.59,20240617,4100,9.63,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250516,091024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-85,5,-1.83,49158860,10722,10.94,4640,4645,4500,6030,3250,4640,4584.86,1.43,0,-6215,4773,4706,4628,4561,4483,4740,4595,64,1390,500,3240,5,1,12784128,582,-29.01,2.03,12,0.08,-157.00,2245.00,10600,20240617,-57.03,4100,20250507,11.10,9370,-51.39,20250407,4100,11.10,20250507,10600,-57.03,20240617,4100,11.10,20250507,2.16,Y,383930,500,63 억,,182586,N,N,836,N,00,N
20250515,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,15,2,0.32,453088142,97945,33.01,4635,4695,4550,6010,3240,4625,4625.94,1.51,0,-10483,4878,4751,4553,4426,4228,4815,4490,64,1385,500,3230,5,1,12784128,593,-29.55,2.07,12,0.77,-157.00,2245.00,10600,20240617,-56.23,4100,20250507,13.17,9370,-50.48,20250407,4100,13.17,20250507,10600,-56.23,20240617,4100,13.17,20250507,2.20,Y,383930,500,63 억,,192804,N,N,836,N,00,N
20250515,151153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,0,3,0.00,436976292,94470,31.84,4635,4695,4550,6010,3240,4625,4625.56,1.51,0,-9720,4878,4751,4553,4426,4228,4815,4490,64,1385,500,3230,5,1,12784128,591,-29.46,2.06,12,0.74,-157.00,2245.00,10600,20240617,-56.37,4100,20250507,12.80,9370,-50.64,20250407,4100,12.80,20250507,10600,-56.37,20240617,4100,12.80,20250507,2.20,Y,383930,500,63 억,,192804,N,N,7366,N,00,N
20250515,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4585,-40,5,-0.86,388905467,84054,28.33,4635,4695,4550,6010,3240,4625,4626.85,1.51,0,-7921,4878,4751,4553,4426,4228,4815,4490,64,1385,500,3230,5,1,12784128,586,-29.20,2.04,12,0.66,-157.00,2245.00,10600,20240617,-56.75,4100,20250507,11.83,9370,-51.07,20250407,4100,11.83,20250507,10600,-56.75,20240617,4100,11.83,20250507,2.20,Y,383930,500,63 억,,192804,N,N,7366,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 161007 57 100.00 KOSDAQ 일반서비스 N N N N N 4530 -110 5 -2.37 708949808 157817 160.96 4640 4645 4400 6030 3250 4640 4492.18 1.43 0 -6339 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 579 -28.85 2.02 12 1.23 -157.00 2245.00 10600 20240617 -57.26 4100 20250507 10.49 9370 -51.65 20250407 4100 10.49 20250507 10600 -57.26 20240617 4100 10.49 20250507 2.16 Y 383930 500 63 억 182586 N N 1550 N 00 N
3 20250516 151026 57 100.00 KOSDAQ 일반서비스 N N N N N 4500 -140 5 -3.02 685686158 152666 155.71 4640 4645 4400 6030 3250 4640 4491.41 1.43 0 -5252 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 575 -28.66 2.00 12 1.19 -157.00 2245.00 10600 20240617 -57.55 4100 20250507 9.76 9370 -51.97 20250407 4100 9.76 20250507 10600 -57.55 20240617 4100 9.76 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
4 20250516 141021 57 100.00 KOSDAQ 일반서비스 N N N N N 4470 -170 5 -3.66 611790713 136173 138.88 4640 4645 4400 6030 3250 4640 4492.75 1.43 0 -989 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 571 -28.47 1.99 12 1.07 -157.00 2245.00 10600 20240617 -57.83 4100 20250507 9.02 9370 -52.29 20250407 4100 9.02 20250507 10600 -57.83 20240617 4100 9.02 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
5 20250516 131017 57 100.00 KOSDAQ 일반서비스 N N N N N 4500 -140 5 -3.02 548092243 121895 124.32 4640 4645 4440 6030 3250 4640 4496.43 1.43 0 658 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 575 -28.66 2.00 12 0.95 -157.00 2245.00 10600 20240617 -57.55 4100 20250507 9.76 9370 -51.97 20250407 4100 9.76 20250507 10600 -57.55 20240617 4100 9.76 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
6 20250516 121020 57 100.00 KOSDAQ 일반서비스 N N N N N 4515 -125 5 -2.69 466265450 103694 105.76 4640 4645 4440 6030 3250 4640 4496.55 1.43 0 -7229 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 577 -28.76 2.01 12 0.81 -157.00 2245.00 10600 20240617 -57.41 4100 20250507 10.12 9370 -51.81 20250407 4100 10.12 20250507 10600 -57.41 20240617 4100 10.12 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
7 20250516 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 4450 -190 5 -4.09 353088855 78369 79.93 4640 4645 4450 6030 3250 4640 4505.47 1.43 0 -7471 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 569 -28.34 1.98 12 0.61 -157.00 2245.00 10600 20240617 -58.02 4100 20250507 8.54 9370 -52.51 20250407 4100 8.54 20250507 10600 -58.02 20240617 4100 8.54 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
8 20250516 101005 57 100.00 KOSDAQ 일반서비스 N N N N N 4495 -145 5 -3.12 190920300 42121 42.96 4640 4645 4475 6030 3250 4640 4532.66 1.43 0 -12659 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 575 -28.63 2.00 12 0.33 -157.00 2245.00 10600 20240617 -57.59 4100 20250507 9.63 9370 -52.03 20250407 4100 9.63 20250507 10600 -57.59 20240617 4100 9.63 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
9 20250516 091024 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 -85 5 -1.83 49158860 10722 10.94 4640 4645 4500 6030 3250 4640 4584.86 1.43 0 -6215 4773 4706 4628 4561 4483 4740 4595 64 1390 500 3240 5 1 12784128 582 -29.01 2.03 12 0.08 -157.00 2245.00 10600 20240617 -57.03 4100 20250507 11.10 9370 -51.39 20250407 4100 11.10 20250507 10600 -57.03 20240617 4100 11.10 20250507 2.16 Y 383930 500 63 억 182586 N N 836 N 00 N
10 20250515 161138 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 15 2 0.32 453088142 97945 33.01 4635 4695 4550 6010 3240 4625 4625.94 1.51 0 -10483 4878 4751 4553 4426 4228 4815 4490 64 1385 500 3230 5 1 12784128 593 -29.55 2.07 12 0.77 -157.00 2245.00 10600 20240617 -56.23 4100 20250507 13.17 9370 -50.48 20250407 4100 13.17 20250507 10600 -56.23 20240617 4100 13.17 20250507 2.20 Y 383930 500 63 억 192804 N N 836 N 00 N
11 20250515 151153 57 100.00 KOSDAQ 일반서비스 N N N N N 4625 0 3 0.00 436976292 94470 31.84 4635 4695 4550 6010 3240 4625 4625.56 1.51 0 -9720 4878 4751 4553 4426 4228 4815 4490 64 1385 500 3230 5 1 12784128 591 -29.46 2.06 12 0.74 -157.00 2245.00 10600 20240617 -56.37 4100 20250507 12.80 9370 -50.64 20250407 4100 12.80 20250507 10600 -56.37 20240617 4100 12.80 20250507 2.20 Y 383930 500 63 억 192804 N N 7366 N 00 N
12 20250515 141153 57 100.00 KOSDAQ 일반서비스 N N N N N 4585 -40 5 -0.86 388905467 84054 28.33 4635 4695 4550 6010 3240 4625 4626.85 1.51 0 -7921 4878 4751 4553 4426 4228 4815 4490 64 1385 500 3230 5 1 12784128 586 -29.20 2.04 12 0.66 -157.00 2245.00 10600 20240617 -56.75 4100 20250507 11.83 9370 -51.07 20250407 4100 11.83 20250507 10600 -56.75 20240617 4100 11.83 20250507 2.20 Y 383930 500 63 억 192804 N N 7366 N 00 N