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
040420/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
20250516,160407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,-20,5,-0.33,154830130,25849,149.42,6020,6020,5910,7810,4210,6010,5989.79,4.26,0,-4689,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,939,12.35,1.01,12,0.16,485.00,5906.00,6900,20240507,-13.19,5490,20250407,9.11,6110,-1.96,20250102,5490,9.11,20250407,6750,-11.26,20241111,5490,9.11,20250407,0.05,Y,040420,500,84 억,,668066,N,N,3722,N,00,N
20250516,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,144618430,24148,139.58,6020,6020,5910,7810,4210,6010,5988.84,4.26,0,-4734,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.15,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,140409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,130791590,21843,126.26,6020,6020,5910,7810,4210,6010,5987.80,4.26,0,-3801,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.14,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,130409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,122589670,20475,118.35,6020,6020,5910,7810,4210,6010,5987.29,4.26,0,-3167,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.13,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,120407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,83457400,13953,80.65,6020,6020,5910,7810,4210,6010,5981.32,4.26,0,-898,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.09,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,110355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,73161250,12238,70.74,6020,6020,5910,7810,4210,6010,5978.20,4.26,0,-666,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.08,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,100412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,-20,5,-0.33,37132270,6220,35.95,6020,6020,5910,7810,4210,6010,5969.82,4.26,0,699,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,939,12.35,1.01,12,0.04,485.00,5906.00,6900,20240507,-13.19,5490,20250407,9.11,6110,-1.96,20250102,5490,9.11,20250407,6750,-11.26,20241111,5490,9.11,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250516,090410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-10,5,-0.17,4255710,709,4.10,6020,6020,6000,7810,4210,6010,6002.41,4.26,0,-23,6050,6030,6010,5990,5970,6020,5980,85,1800,500,4320,10,1,15677552,941,12.37,1.02,12,0.00,485.00,5906.00,6900,20240507,-13.04,5490,20250407,9.29,6110,-1.80,20250102,5490,9.29,20250407,6750,-11.11,20241111,5490,9.29,20250407,0.05,Y,040420,500,84 억,,668066,N,N,1235,N,00,N
20250515,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-10,5,-0.17,103871110,17296,68.64,6020,6030,5990,7820,4220,6020,6005.50,4.26,0,0,6053,6036,6003,5986,5953,6045,5995,85,1800,500,4330,10,1,15677552,942,12.39,1.02,12,0.11,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6750,-10.96,20241111,5490,9.47,20250407,0.05,Y,040420,500,84 억,,668010,N,N,1235,N,00,N
20250515,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-10,5,-0.17,89513680,14910,59.17,6020,6030,5990,7820,4220,6020,6003.60,4.26,0,-777,6053,6036,6003,5986,5953,6045,5995,85,1800,500,4330,10,1,15677552,942,12.39,1.02,12,0.10,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6750,-10.96,20241111,5490,9.47,20250407,0.05,Y,040420,500,84 억,,668010,N,N,4124,N,00,N
20250515,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-10,5,-0.17,59757405,9946,39.47,6020,6030,5990,7820,4220,6020,6008.18,4.26,0,717,6053,6036,6003,5986,5953,6045,5995,85,1800,500,4330,10,1,15677552,942,12.39,1.02,12,0.06,485.00,5906.00,6900,20240502,-12.90,5490,20250407,9.47,6110,-1.64,20250102,5490,9.47,20250407,6750,-10.96,20241111,5490,9.47,20250407,0.05,Y,040420,500,84 억,,668010,N,N,4124,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 160407 57 100.00 KOSDAQ 일반서비스 N N N N N 5990 -20 5 -0.33 154830130 25849 149.42 6020 6020 5910 7810 4210 6010 5989.79 4.26 0 -4689 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 939 12.35 1.01 12 0.16 485.00 5906.00 6900 20240507 -13.19 5490 20250407 9.11 6110 -1.96 20250102 5490 9.11 20250407 6750 -11.26 20241111 5490 9.11 20250407 0.05 Y 040420 500 84 억 668066 N N 3722 N 00 N
3 20250516 150411 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 144618430 24148 139.58 6020 6020 5910 7810 4210 6010 5988.84 4.26 0 -4734 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.15 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
4 20250516 140409 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 130791590 21843 126.26 6020 6020 5910 7810 4210 6010 5987.80 4.26 0 -3801 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.14 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
5 20250516 130409 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 122589670 20475 118.35 6020 6020 5910 7810 4210 6010 5987.29 4.26 0 -3167 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.13 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
6 20250516 120407 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 83457400 13953 80.65 6020 6020 5910 7810 4210 6010 5981.32 4.26 0 -898 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.09 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
7 20250516 110355 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 73161250 12238 70.74 6020 6020 5910 7810 4210 6010 5978.20 4.26 0 -666 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.08 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
8 20250516 100412 57 100.00 KOSDAQ 일반서비스 N N N N N 5990 -20 5 -0.33 37132270 6220 35.95 6020 6020 5910 7810 4210 6010 5969.82 4.26 0 699 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 939 12.35 1.01 12 0.04 485.00 5906.00 6900 20240507 -13.19 5490 20250407 9.11 6110 -1.96 20250102 5490 9.11 20250407 6750 -11.26 20241111 5490 9.11 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
9 20250516 090410 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -10 5 -0.17 4255710 709 4.10 6020 6020 6000 7810 4210 6010 6002.41 4.26 0 -23 6050 6030 6010 5990 5970 6020 5980 85 1800 500 4320 10 1 15677552 941 12.37 1.02 12 0.00 485.00 5906.00 6900 20240507 -13.04 5490 20250407 9.29 6110 -1.80 20250102 5490 9.29 20250407 6750 -11.11 20241111 5490 9.29 20250407 0.05 Y 040420 500 84 억 668066 N N 1235 N 00 N
10 20250515 160436 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -10 5 -0.17 103871110 17296 68.64 6020 6030 5990 7820 4220 6020 6005.50 4.26 0 0 6053 6036 6003 5986 5953 6045 5995 85 1800 500 4330 10 1 15677552 942 12.39 1.02 12 0.11 485.00 5906.00 6900 20240502 -12.90 5490 20250407 9.47 6110 -1.64 20250102 5490 9.47 20250407 6750 -10.96 20241111 5490 9.47 20250407 0.05 Y 040420 500 84 억 668010 N N 1235 N 00 N
11 20250515 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -10 5 -0.17 89513680 14910 59.17 6020 6030 5990 7820 4220 6020 6003.60 4.26 0 -777 6053 6036 6003 5986 5953 6045 5995 85 1800 500 4330 10 1 15677552 942 12.39 1.02 12 0.10 485.00 5906.00 6900 20240502 -12.90 5490 20250407 9.47 6110 -1.64 20250102 5490 9.47 20250407 6750 -10.96 20241111 5490 9.47 20250407 0.05 Y 040420 500 84 억 668010 N N 4124 N 00 N
12 20250515 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -10 5 -0.17 59757405 9946 39.47 6020 6030 5990 7820 4220 6020 6008.18 4.26 0 717 6053 6036 6003 5986 5953 6045 5995 85 1800 500 4330 10 1 15677552 942 12.39 1.02 12 0.06 485.00 5906.00 6900 20240502 -12.90 5490 20250407 9.47 6110 -1.64 20250102 5490 9.47 20250407 6750 -10.96 20241111 5490 9.47 20250407 0.05 Y 040420 500 84 억 668010 N N 4124 N 00 N