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
043710/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
20250516,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,-9,5,-1.26,50726385,71456,139.00,710,716,700,930,502,716,709.90,0.18,0,4100,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,612,6.61,0.91,12,0.08,107.00,780.00,852,20240911,-17.02,488,20241210,44.88,744,-4.97,20250110,493,43.41,20250409,852,-17.02,20240911,488,44.88,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,707,-9,5,-1.26,46675320,65727,127.85,710,716,700,930,502,716,710.14,0.18,0,5703,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,612,6.61,0.91,12,0.08,107.00,780.00,852,20240911,-17.02,488,20241210,44.88,744,-4.97,20250110,493,43.41,20250409,852,-17.02,20240911,488,44.88,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,708,-8,5,-1.12,44461261,62570,121.71,710,716,704,930,502,716,710.58,0.18,0,5248,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,613,6.62,0.91,12,0.07,107.00,780.00,852,20240911,-16.90,488,20241210,45.08,744,-4.84,20250110,493,43.61,20250409,852,-16.90,20240911,488,45.08,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-3,5,-0.42,37055847,52094,101.33,710,716,704,930,502,716,711.33,0.18,0,4484,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,617,6.66,0.91,12,0.06,107.00,780.00,852,20240911,-16.31,488,20241210,46.11,744,-4.17,20250110,493,44.62,20250409,852,-16.31,20240911,488,46.11,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,120417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-1,5,-0.14,30111783,42368,82.41,710,716,704,930,502,716,710.72,0.18,0,3798,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,619,6.68,0.92,12,0.05,107.00,780.00,852,20240911,-16.08,488,20241210,46.52,744,-3.90,20250110,493,45.03,20250409,852,-16.08,20240911,488,46.52,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,713,-3,5,-0.42,19930023,28122,54.70,710,716,704,930,502,716,708.70,0.18,0,4118,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,617,6.66,0.91,12,0.03,107.00,780.00,852,20240911,-16.31,488,20241210,46.11,744,-4.17,20250110,493,44.62,20250409,852,-16.31,20240911,488,46.11,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-6,5,-0.84,11221605,15805,30.74,710,716,710,930,502,716,710.00,0.18,0,2860,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,615,6.64,0.91,12,0.02,107.00,780.00,852,20240911,-16.67,488,20241210,45.49,744,-4.57,20250110,493,44.02,20250409,852,-16.67,20240911,488,45.49,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250516,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,0,3,0.00,8532,12,0.02,710,716,710,930,502,716,711.00,0.18,0,0,726,721,712,707,698,723,709,433,214,500,480,1,1,86562510,620,6.69,0.92,12,0.00,107.00,780.00,852,20240911,-15.96,488,20241210,46.72,744,-3.76,20250110,493,45.23,20250409,852,-15.96,20240911,488,46.72,20241210,0.00,Y,043710,500,432 억,,160056,N,N,0,N,00,N
20250515,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,716,6,2,0.85,36609876,51393,64.23,710,717,703,923,497,710,712.35,0.19,0,-151,729,719,704,694,679,724,699,433,213,500,480,1,1,86562510,620,6.69,0.92,12,0.06,107.00,780.00,852,20240911,-15.96,488,20241210,46.72,744,-3.76,20250110,493,45.23,20250409,852,-15.96,20240911,488,46.72,20241210,0.00,Y,043710,500,432 억,,160207,N,N,0,N,00,N
20250515,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,5,2,0.70,34298989,48161,60.19,710,717,703,923,497,710,712.17,0.19,0,2041,729,719,704,694,679,724,699,433,213,500,480,1,1,86562510,619,6.68,0.92,12,0.06,107.00,780.00,852,20240911,-16.08,488,20241210,46.52,744,-3.90,20250110,493,45.03,20250409,852,-16.08,20240911,488,46.52,20241210,0.00,Y,043710,500,432 억,,160207,N,N,0,N,00,N
20250515,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,714,4,2,0.56,24473868,34300,42.87,710,717,703,923,497,710,713.52,0.19,0,1471,729,719,704,694,679,724,699,433,213,500,480,1,1,86562510,618,6.67,0.92,12,0.04,107.00,780.00,852,20240911,-16.20,488,20241210,46.31,744,-4.03,20250110,493,44.83,20250409,852,-16.20,20240911,488,46.31,20241210,0.00,Y,043710,500,432 억,,160207,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 160417 57 100.00 KOSDAQ 유통 N N N N N 707 -9 5 -1.26 50726385 71456 139.00 710 716 700 930 502 716 709.90 0.18 0 4100 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 612 6.61 0.91 12 0.08 107.00 780.00 852 20240911 -17.02 488 20241210 44.88 744 -4.97 20250110 493 43.41 20250409 852 -17.02 20240911 488 44.88 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
3 20250516 150421 57 100.00 KOSDAQ 유통 N N N N N 707 -9 5 -1.26 46675320 65727 127.85 710 716 700 930 502 716 710.14 0.18 0 5703 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 612 6.61 0.91 12 0.08 107.00 780.00 852 20240911 -17.02 488 20241210 44.88 744 -4.97 20250110 493 43.41 20250409 852 -17.02 20240911 488 44.88 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
4 20250516 140419 57 100.00 KOSDAQ 유통 N N N N N 708 -8 5 -1.12 44461261 62570 121.71 710 716 704 930 502 716 710.58 0.18 0 5248 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 613 6.62 0.91 12 0.07 107.00 780.00 852 20240911 -16.90 488 20241210 45.08 744 -4.84 20250110 493 43.61 20250409 852 -16.90 20240911 488 45.08 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
5 20250516 130418 57 100.00 KOSDAQ 유통 N N N N N 713 -3 5 -0.42 37055847 52094 101.33 710 716 704 930 502 716 711.33 0.18 0 4484 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 617 6.66 0.91 12 0.06 107.00 780.00 852 20240911 -16.31 488 20241210 46.11 744 -4.17 20250110 493 44.62 20250409 852 -16.31 20240911 488 46.11 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
6 20250516 120417 57 100.00 KOSDAQ 유통 N N N N N 715 -1 5 -0.14 30111783 42368 82.41 710 716 704 930 502 716 710.72 0.18 0 3798 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 619 6.68 0.92 12 0.05 107.00 780.00 852 20240911 -16.08 488 20241210 46.52 744 -3.90 20250110 493 45.03 20250409 852 -16.08 20240911 488 46.52 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
7 20250516 110403 57 100.00 KOSDAQ 유통 N N N N N 713 -3 5 -0.42 19930023 28122 54.70 710 716 704 930 502 716 708.70 0.18 0 4118 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 617 6.66 0.91 12 0.03 107.00 780.00 852 20240911 -16.31 488 20241210 46.11 744 -4.17 20250110 493 44.62 20250409 852 -16.31 20240911 488 46.11 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
8 20250516 100421 57 100.00 KOSDAQ 유통 N N N N N 710 -6 5 -0.84 11221605 15805 30.74 710 716 710 930 502 716 710.00 0.18 0 2860 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 615 6.64 0.91 12 0.02 107.00 780.00 852 20240911 -16.67 488 20241210 45.49 744 -4.57 20250110 493 44.02 20250409 852 -16.67 20240911 488 45.49 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
9 20250516 090419 57 100.00 KOSDAQ 유통 N N N N N 716 0 3 0.00 8532 12 0.02 710 716 710 930 502 716 711.00 0.18 0 0 726 721 712 707 698 723 709 433 214 500 480 1 1 86562510 620 6.69 0.92 12 0.00 107.00 780.00 852 20240911 -15.96 488 20241210 46.72 744 -3.76 20250110 493 45.23 20250409 852 -15.96 20240911 488 46.72 20241210 0.00 Y 043710 500 432 억 160056 N N 0 N 00 N
10 20250515 160447 57 100.00 KOSDAQ 유통 N N N N N 716 6 2 0.85 36609876 51393 64.23 710 717 703 923 497 710 712.35 0.19 0 -151 729 719 704 694 679 724 699 433 213 500 480 1 1 86562510 620 6.69 0.92 12 0.06 107.00 780.00 852 20240911 -15.96 488 20241210 46.72 744 -3.76 20250110 493 45.23 20250409 852 -15.96 20240911 488 46.72 20241210 0.00 Y 043710 500 432 억 160207 N N 0 N 00 N
11 20250515 150450 57 100.00 KOSDAQ 유통 N N N N N 715 5 2 0.70 34298989 48161 60.19 710 717 703 923 497 710 712.17 0.19 0 2041 729 719 704 694 679 724 699 433 213 500 480 1 1 86562510 619 6.68 0.92 12 0.06 107.00 780.00 852 20240911 -16.08 488 20241210 46.52 744 -3.90 20250110 493 45.03 20250409 852 -16.08 20240911 488 46.52 20241210 0.00 Y 043710 500 432 억 160207 N N 0 N 00 N
12 20250515 140452 57 100.00 KOSDAQ 유통 N N N N N 714 4 2 0.56 24473868 34300 42.87 710 717 703 923 497 710 713.52 0.19 0 1471 729 719 704 694 679 724 699 433 213 500 480 1 1 86562510 618 6.67 0.92 12 0.04 107.00 780.00 852 20240911 -16.20 488 20241210 46.31 744 -4.03 20250110 493 44.83 20250409 852 -16.20 20240911 488 46.31 20241210 0.00 Y 043710 500 432 억 160207 N N 0 N 00 N