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
025870/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
20250516,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6010,-100,5,-1.64,81854330,13580,183.41,6050,6200,5940,7940,4280,6110,6025.43,1.35,0,171,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,240,200.33,1.38,12,0.34,30.00,4341.00,9140,20241210,-34.25,5630,20241115,6.75,7400,-18.78,20250414,5630,6.75,20250203,9140,-34.25,20241210,5630,6.75,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,-150,5,-2.45,72307000,11982,161.83,6050,6200,5940,7940,4280,6110,6032.36,1.35,0,155,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,238,198.67,1.37,12,0.30,30.00,4341.00,9140,20241210,-34.79,5630,20241115,5.86,7400,-19.46,20250414,5630,5.86,20250203,9140,-34.79,20241210,5630,5.86,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-70,5,-1.15,45581240,7526,101.65,6050,6200,6020,7940,4280,6110,6053.89,1.35,0,-372,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,242,201.33,1.39,12,0.19,30.00,4341.00,9140,20241210,-33.92,5630,20241115,7.28,7400,-18.38,20250414,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,130321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,10,2,0.16,38030340,6277,84.78,6050,6200,6020,7940,4280,6110,6055.64,1.35,0,-351,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,245,204.00,1.41,12,0.16,30.00,4341.00,9140,20241210,-33.04,5630,20241115,8.70,7400,-17.30,20250414,5630,8.70,20250203,9140,-33.04,20241210,5630,8.70,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-30,5,-0.49,31089100,5140,69.42,6050,6090,6020,7940,4280,6110,6043.95,1.35,0,89,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,243,202.67,1.40,12,0.13,30.00,4341.00,9140,20241210,-33.48,5630,20241115,7.99,7400,-17.84,20250414,5630,7.99,20250203,9140,-33.48,20241210,5630,7.99,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,110311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,-50,5,-0.82,29028000,4801,64.84,6050,6090,6020,7940,4280,6110,6041.21,1.35,0,256,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,242,202.00,1.40,12,0.12,30.00,4341.00,9140,20241210,-33.70,5630,20241115,7.64,7400,-18.11,20250414,5630,7.64,20250203,9140,-33.70,20241210,5630,7.64,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6040,-70,5,-1.15,25468620,4211,56.87,6050,6090,6030,7940,4280,6110,6042.49,1.35,0,296,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,242,201.33,1.39,12,0.11,30.00,4341.00,9140,20241210,-33.92,5630,20241115,7.28,7400,-18.38,20250414,5630,7.28,20250203,9140,-33.92,20241210,5630,7.28,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250516,090323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-60,5,-0.98,7631710,1259,17.00,6050,6050,6030,7940,4280,6110,6043.06,1.35,0,373,6283,6196,6123,6036,5963,6160,6000,20,1830,500,4390,10,1,4000000,242,201.67,1.39,12,0.03,30.00,4341.00,9140,20241210,-33.81,5630,20241115,7.46,7400,-18.24,20250414,5630,7.46,20250203,9140,-33.81,20241210,5630,7.46,20241115,0.02,Y,025870,500,20 억,,54149,N,N,0,N,00,N
20250515,160342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,-70,5,-1.13,45275620,7404,122.62,6180,6210,6050,8030,4330,6180,6115.02,1.37,0,-834,6333,6256,6143,6066,5953,6275,6085,20,1850,500,4440,10,1,4000000,244,203.67,1.41,12,0.19,30.00,4341.00,9140,20241210,-33.15,5630,20241115,8.53,7400,-17.43,20250414,5630,8.53,20250203,9140,-33.15,20241210,5630,8.53,20241115,0.02,Y,025870,500,20 억,,54983,N,N,0,N,00,N
20250515,150344,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,-70,5,-1.13,37995500,6203,102.73,6180,6210,6050,8030,4330,6180,6125.34,1.37,0,-921,6333,6256,6143,6066,5953,6275,6085,20,1850,500,4440,10,1,4000000,244,203.67,1.41,12,0.16,30.00,4341.00,9140,20241210,-33.15,5630,20241115,8.53,7400,-17.43,20250414,5630,8.53,20250203,9140,-33.15,20241210,5630,8.53,20241115,0.02,Y,025870,500,20 억,,54983,N,N,0,N,00,N
20250515,140345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6140,-40,5,-0.65,20051500,3256,53.93,6180,6210,6110,8030,4330,6180,6158.32,1.37,0,-681,6333,6256,6143,6066,5953,6275,6085,20,1850,500,4440,10,1,4000000,246,204.67,1.41,12,0.08,30.00,4341.00,9140,20241210,-32.82,5630,20241115,9.06,7400,-17.03,20250414,5630,9.06,20250203,9140,-32.82,20241210,5630,9.06,20241115,0.02,Y,025870,500,20 억,,54983,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 160321 57 100.00 KOSDAQ 유통 N N N N N 6010 -100 5 -1.64 81854330 13580 183.41 6050 6200 5940 7940 4280 6110 6025.43 1.35 0 171 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 240 200.33 1.38 12 0.34 30.00 4341.00 9140 20241210 -34.25 5630 20241115 6.75 7400 -18.78 20250414 5630 6.75 20250203 9140 -34.25 20241210 5630 6.75 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
3 20250516 150323 57 100.00 KOSDAQ 유통 N N N N N 5960 -150 5 -2.45 72307000 11982 161.83 6050 6200 5940 7940 4280 6110 6032.36 1.35 0 155 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 238 198.67 1.37 12 0.30 30.00 4341.00 9140 20241210 -34.79 5630 20241115 5.86 7400 -19.46 20250414 5630 5.86 20250203 9140 -34.79 20241210 5630 5.86 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
4 20250516 140322 57 100.00 KOSDAQ 유통 N N N N N 6040 -70 5 -1.15 45581240 7526 101.65 6050 6200 6020 7940 4280 6110 6053.89 1.35 0 -372 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 242 201.33 1.39 12 0.19 30.00 4341.00 9140 20241210 -33.92 5630 20241115 7.28 7400 -18.38 20250414 5630 7.28 20250203 9140 -33.92 20241210 5630 7.28 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
5 20250516 130321 57 100.00 KOSDAQ 유통 N N N N N 6120 10 2 0.16 38030340 6277 84.78 6050 6200 6020 7940 4280 6110 6055.64 1.35 0 -351 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 245 204.00 1.41 12 0.16 30.00 4341.00 9140 20241210 -33.04 5630 20241115 8.70 7400 -17.30 20250414 5630 8.70 20250203 9140 -33.04 20241210 5630 8.70 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
6 20250516 120320 57 100.00 KOSDAQ 유통 N N N N N 6080 -30 5 -0.49 31089100 5140 69.42 6050 6090 6020 7940 4280 6110 6043.95 1.35 0 89 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 243 202.67 1.40 12 0.13 30.00 4341.00 9140 20241210 -33.48 5630 20241115 7.99 7400 -17.84 20250414 5630 7.99 20250203 9140 -33.48 20241210 5630 7.99 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
7 20250516 110311 57 100.00 KOSDAQ 유통 N N N N N 6060 -50 5 -0.82 29028000 4801 64.84 6050 6090 6020 7940 4280 6110 6041.21 1.35 0 256 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 242 202.00 1.40 12 0.12 30.00 4341.00 9140 20241210 -33.70 5630 20241115 7.64 7400 -18.11 20250414 5630 7.64 20250203 9140 -33.70 20241210 5630 7.64 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
8 20250516 100324 57 100.00 KOSDAQ 유통 N N N N N 6040 -70 5 -1.15 25468620 4211 56.87 6050 6090 6030 7940 4280 6110 6042.49 1.35 0 296 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 242 201.33 1.39 12 0.11 30.00 4341.00 9140 20241210 -33.92 5630 20241115 7.28 7400 -18.38 20250414 5630 7.28 20250203 9140 -33.92 20241210 5630 7.28 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
9 20250516 090323 57 100.00 KOSDAQ 유통 N N N N N 6050 -60 5 -0.98 7631710 1259 17.00 6050 6050 6030 7940 4280 6110 6043.06 1.35 0 373 6283 6196 6123 6036 5963 6160 6000 20 1830 500 4390 10 1 4000000 242 201.67 1.39 12 0.03 30.00 4341.00 9140 20241210 -33.81 5630 20241115 7.46 7400 -18.24 20250414 5630 7.46 20250203 9140 -33.81 20241210 5630 7.46 20241115 0.02 Y 025870 500 20 억 54149 N N 0 N 00 N
10 20250515 160342 57 100.00 KOSDAQ 유통 N N N N N 6110 -70 5 -1.13 45275620 7404 122.62 6180 6210 6050 8030 4330 6180 6115.02 1.37 0 -834 6333 6256 6143 6066 5953 6275 6085 20 1850 500 4440 10 1 4000000 244 203.67 1.41 12 0.19 30.00 4341.00 9140 20241210 -33.15 5630 20241115 8.53 7400 -17.43 20250414 5630 8.53 20250203 9140 -33.15 20241210 5630 8.53 20241115 0.02 Y 025870 500 20 억 54983 N N 0 N 00 N
11 20250515 150344 57 100.00 KOSDAQ 유통 N N N N N 6110 -70 5 -1.13 37995500 6203 102.73 6180 6210 6050 8030 4330 6180 6125.34 1.37 0 -921 6333 6256 6143 6066 5953 6275 6085 20 1850 500 4440 10 1 4000000 244 203.67 1.41 12 0.16 30.00 4341.00 9140 20241210 -33.15 5630 20241115 8.53 7400 -17.43 20250414 5630 8.53 20250203 9140 -33.15 20241210 5630 8.53 20241115 0.02 Y 025870 500 20 억 54983 N N 0 N 00 N
12 20250515 140345 57 100.00 KOSDAQ 유통 N N N N N 6140 -40 5 -0.65 20051500 3256 53.93 6180 6210 6110 8030 4330 6180 6158.32 1.37 0 -681 6333 6256 6143 6066 5953 6275 6085 20 1850 500 4440 10 1 4000000 246 204.67 1.41 12 0.08 30.00 4341.00 9140 20241210 -32.82 5630 20241115 9.06 7400 -17.03 20250414 5630 9.06 20250203 9140 -32.82 20241210 5630 9.06 20241115 0.02 Y 025870 500 20 억 54983 N N 0 N 00 N