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
010470/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
20250516,160226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-200,5,-3.12,253633865,40746,115.04,6380,6380,6150,8320,4480,6400,6224.75,2.77,0,-7110,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,742,7.56,0.60,12,0.34,820.00,10416.00,8790,20240617,-29.47,5650,20240909,9.73,7940,-21.91,20250224,5880,5.44,20250507,8790,-29.47,20240617,5650,9.73,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1247,N,00,N
20250516,150229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-200,5,-3.12,240101925,38564,108.88,6380,6380,6150,8320,4480,6400,6226.06,2.77,0,-6726,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,742,7.56,0.60,12,0.32,820.00,10416.00,8790,20240617,-29.47,5650,20240909,9.73,7940,-21.91,20250224,5880,5.44,20250507,8790,-29.47,20240617,5650,9.73,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,140229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-220,5,-3.44,201252975,32293,91.17,6380,6380,6150,8320,4480,6400,6232.09,2.77,0,-4112,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,740,7.54,0.59,12,0.27,820.00,10416.00,8790,20240617,-29.69,5650,20240909,9.38,7940,-22.17,20250224,5880,5.10,20250507,8790,-29.69,20240617,5650,9.38,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,130228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-180,5,-2.81,185006285,29675,83.78,6380,6380,6150,8320,4480,6400,6234.42,2.77,0,-4219,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,745,7.59,0.60,12,0.25,820.00,10416.00,8790,20240617,-29.24,5650,20240909,10.09,7940,-21.66,20250224,5880,5.78,20250507,8790,-29.24,20240617,5650,10.09,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,120227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-170,5,-2.66,140645695,22517,63.57,6380,6380,6190,8320,4480,6400,6246.20,2.77,0,-3659,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,746,7.60,0.60,12,0.19,820.00,10416.00,8790,20240617,-29.12,5650,20240909,10.27,7940,-21.54,20250224,5880,5.95,20250507,8790,-29.12,20240617,5650,10.27,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,110222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-130,5,-2.03,114564145,18316,51.71,6380,6380,6190,8320,4480,6400,6254.87,2.77,0,-3170,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,751,7.65,0.60,12,0.15,820.00,10416.00,8790,20240617,-28.67,5650,20240909,10.97,7940,-21.03,20250224,5880,6.63,20250507,8790,-28.67,20240617,5650,10.97,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,100230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-200,5,-3.12,101812845,16270,45.93,6380,6380,6190,8320,4480,6400,6257.70,2.77,0,-2097,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,742,7.56,0.60,12,0.14,820.00,10416.00,8790,20240617,-29.47,5650,20240909,9.73,7940,-21.91,20250224,5880,5.44,20250507,8790,-29.47,20240617,5650,9.73,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250516,090229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-30,5,-0.47,2845560,447,1.26,6380,6380,6340,8320,4480,6400,6365.91,2.77,0,-265,6560,6480,6420,6340,6280,6450,6310,120,1920,1000,4480,10,1,11975050,763,7.77,0.61,12,0.00,820.00,10416.00,8790,20240617,-27.53,5650,20240909,12.74,7940,-19.77,20250224,5880,8.33,20250507,8790,-27.53,20240617,5650,12.74,20240909,3.04,Y,010470,1000,119 억,,331795,N,N,1866,N,00,N
20250515,160241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-90,5,-1.39,226586570,35320,79.18,6490,6500,6360,8430,4550,6490,6415.25,2.89,0,-15601,6630,6560,6460,6390,6290,6595,6425,120,1940,1000,4540,10,1,11975050,766,7.80,0.61,12,0.29,820.00,10416.00,8790,20240617,-27.19,5650,20240909,13.27,7940,-19.40,20250224,5880,8.84,20250507,8790,-27.19,20240617,5650,13.27,20240909,3.04,Y,010470,1000,119 억,,345945,N,N,1866,N,00,N
20250515,150242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-70,5,-1.08,213149070,33218,74.46,6490,6500,6360,8430,4550,6490,6416.67,2.89,0,-14248,6630,6560,6460,6390,6290,6595,6425,120,1940,1000,4540,10,1,11975050,769,7.83,0.62,12,0.28,820.00,10416.00,8790,20240617,-26.96,5650,20240909,13.63,7940,-19.14,20250224,5880,9.18,20250507,8790,-26.96,20240617,5650,13.63,20240909,3.04,Y,010470,1000,119 억,,345945,N,N,0,N,00,N
20250515,140242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-70,5,-1.08,179393230,27935,62.62,6490,6500,6360,8430,4550,6490,6421.81,2.89,0,-11904,6630,6560,6460,6390,6290,6595,6425,120,1940,1000,4540,10,1,11975050,769,7.83,0.62,12,0.23,820.00,10416.00,8790,20240617,-26.96,5650,20240909,13.63,7940,-19.14,20250224,5880,9.18,20250507,8790,-26.96,20240617,5650,13.63,20240909,3.04,Y,010470,1000,119 억,,345945,N,N,0,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 160226 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 -200 5 -3.12 253633865 40746 115.04 6380 6380 6150 8320 4480 6400 6224.75 2.77 0 -7110 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 742 7.56 0.60 12 0.34 820.00 10416.00 8790 20240617 -29.47 5650 20240909 9.73 7940 -21.91 20250224 5880 5.44 20250507 8790 -29.47 20240617 5650 9.73 20240909 3.04 Y 010470 1000 119 억 331795 N N 1247 N 00 N
3 20250516 150229 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 -200 5 -3.12 240101925 38564 108.88 6380 6380 6150 8320 4480 6400 6226.06 2.77 0 -6726 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 742 7.56 0.60 12 0.32 820.00 10416.00 8790 20240617 -29.47 5650 20240909 9.73 7940 -21.91 20250224 5880 5.44 20250507 8790 -29.47 20240617 5650 9.73 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
4 20250516 140229 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 -220 5 -3.44 201252975 32293 91.17 6380 6380 6150 8320 4480 6400 6232.09 2.77 0 -4112 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 740 7.54 0.59 12 0.27 820.00 10416.00 8790 20240617 -29.69 5650 20240909 9.38 7940 -22.17 20250224 5880 5.10 20250507 8790 -29.69 20240617 5650 9.38 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
5 20250516 130228 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -180 5 -2.81 185006285 29675 83.78 6380 6380 6150 8320 4480 6400 6234.42 2.77 0 -4219 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 745 7.59 0.60 12 0.25 820.00 10416.00 8790 20240617 -29.24 5650 20240909 10.09 7940 -21.66 20250224 5880 5.78 20250507 8790 -29.24 20240617 5650 10.09 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
6 20250516 120227 57 100.00 KOSDAQ 일반서비스 N N N N N 6230 -170 5 -2.66 140645695 22517 63.57 6380 6380 6190 8320 4480 6400 6246.20 2.77 0 -3659 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 746 7.60 0.60 12 0.19 820.00 10416.00 8790 20240617 -29.12 5650 20240909 10.27 7940 -21.54 20250224 5880 5.95 20250507 8790 -29.12 20240617 5650 10.27 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
7 20250516 110222 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 -130 5 -2.03 114564145 18316 51.71 6380 6380 6190 8320 4480 6400 6254.87 2.77 0 -3170 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 751 7.65 0.60 12 0.15 820.00 10416.00 8790 20240617 -28.67 5650 20240909 10.97 7940 -21.03 20250224 5880 6.63 20250507 8790 -28.67 20240617 5650 10.97 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
8 20250516 100230 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 -200 5 -3.12 101812845 16270 45.93 6380 6380 6190 8320 4480 6400 6257.70 2.77 0 -2097 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 742 7.56 0.60 12 0.14 820.00 10416.00 8790 20240617 -29.47 5650 20240909 9.73 7940 -21.91 20250224 5880 5.44 20250507 8790 -29.47 20240617 5650 9.73 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
9 20250516 090229 57 100.00 KOSDAQ 일반서비스 N N N N N 6370 -30 5 -0.47 2845560 447 1.26 6380 6380 6340 8320 4480 6400 6365.91 2.77 0 -265 6560 6480 6420 6340 6280 6450 6310 120 1920 1000 4480 10 1 11975050 763 7.77 0.61 12 0.00 820.00 10416.00 8790 20240617 -27.53 5650 20240909 12.74 7940 -19.77 20250224 5880 8.33 20250507 8790 -27.53 20240617 5650 12.74 20240909 3.04 Y 010470 1000 119 억 331795 N N 1866 N 00 N
10 20250515 160241 57 100.00 KOSDAQ 일반서비스 N N N N N 6400 -90 5 -1.39 226586570 35320 79.18 6490 6500 6360 8430 4550 6490 6415.25 2.89 0 -15601 6630 6560 6460 6390 6290 6595 6425 120 1940 1000 4540 10 1 11975050 766 7.80 0.61 12 0.29 820.00 10416.00 8790 20240617 -27.19 5650 20240909 13.27 7940 -19.40 20250224 5880 8.84 20250507 8790 -27.19 20240617 5650 13.27 20240909 3.04 Y 010470 1000 119 억 345945 N N 1866 N 00 N
11 20250515 150242 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 -70 5 -1.08 213149070 33218 74.46 6490 6500 6360 8430 4550 6490 6416.67 2.89 0 -14248 6630 6560 6460 6390 6290 6595 6425 120 1940 1000 4540 10 1 11975050 769 7.83 0.62 12 0.28 820.00 10416.00 8790 20240617 -26.96 5650 20240909 13.63 7940 -19.14 20250224 5880 9.18 20250507 8790 -26.96 20240617 5650 13.63 20240909 3.04 Y 010470 1000 119 억 345945 N N 0 N 00 N
12 20250515 140242 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 -70 5 -1.08 179393230 27935 62.62 6490 6500 6360 8430 4550 6490 6421.81 2.89 0 -11904 6630 6560 6460 6390 6290 6595 6425 120 1940 1000 4540 10 1 11975050 769 7.83 0.62 12 0.23 820.00 10416.00 8790 20240617 -26.96 5650 20240909 13.63 7940 -19.14 20250224 5880 9.18 20250507 8790 -26.96 20240617 5650 13.63 20240909 3.04 Y 010470 1000 119 억 345945 N N 0 N 00 N