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
044960/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
20250516,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4445,20,2,0.45,706338402,159271,45.81,4425,4470,4405,5750,3100,4425,4434.77,0.50,0,4964,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,562,15.17,1.11,12,1.26,293.00,4009.00,6020,20240617,-26.16,4100,20250409,8.41,5140,-13.52,20250107,4100,8.41,20250409,6020,-26.16,20240617,4100,8.41,20250409,2.40,Y,044960,500,63 억,,62757,N,N,11306,N,00,N
20250516,150423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,5,2,0.11,626357047,141273,40.64,4425,4470,4405,5750,3100,4425,4433.67,0.50,0,3808,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,560,15.12,1.11,12,1.12,293.00,4009.00,6020,20240617,-26.41,4100,20250409,8.05,5140,-13.81,20250107,4100,8.05,20250409,6020,-26.41,20240617,4100,8.05,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,10,2,0.23,496259682,112042,32.23,4425,4460,4405,5750,3100,4425,4429.23,0.50,0,6424,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,561,15.14,1.11,12,0.89,293.00,4009.00,6020,20240617,-26.33,4100,20250409,8.17,5140,-13.72,20250107,4100,8.17,20250409,6020,-26.33,20240617,4100,8.17,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,25,2,0.56,447455782,101041,29.06,4425,4460,4405,5750,3100,4425,4428.46,0.50,0,10242,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,563,15.19,1.11,12,0.80,293.00,4009.00,6020,20240617,-26.08,4100,20250409,8.54,5140,-13.42,20250107,4100,8.54,20250409,6020,-26.08,20240617,4100,8.54,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,15,2,0.34,355798365,80414,23.13,4425,4450,4405,5750,3100,4425,4424.58,0.50,0,8876,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,561,15.15,1.11,12,0.64,293.00,4009.00,6020,20240617,-26.25,4100,20250409,8.29,5140,-13.62,20250107,4100,8.29,20250409,6020,-26.25,20240617,4100,8.29,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,15,2,0.34,288928700,65354,18.80,4425,4450,4405,5750,3100,4425,4420.97,0.50,0,17803,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,561,15.15,1.11,12,0.52,293.00,4009.00,6020,20240617,-26.25,4100,20250409,8.29,5140,-13.62,20250107,4100,8.29,20250409,6020,-26.25,20240617,4100,8.29,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,100423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,0,3,0.00,212555915,48113,13.84,4425,4450,4405,5750,3100,4425,4417.84,0.50,0,11777,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,559,15.10,1.10,12,0.38,293.00,4009.00,6020,20240617,-26.50,4100,20250409,7.93,5140,-13.91,20250107,4100,7.93,20250409,6020,-26.50,20240617,4100,7.93,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250516,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,0,3,0.00,30388700,6858,1.97,4425,4450,4425,5750,3100,4425,4431.20,0.50,0,9,4611,4517,4471,4377,4331,4495,4355,63,1325,500,3180,5,1,12641883,559,15.10,1.10,12,0.05,293.00,4009.00,6020,20240617,-26.50,4100,20250409,7.93,5140,-13.91,20250107,4100,7.93,20250409,6020,-26.50,20240617,4100,7.93,20250409,2.40,Y,044960,500,63 억,,62757,N,N,4772,N,00,N
20250515,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,-135,5,-2.96,1528295276,340772,25.81,4560,4565,4425,5920,3195,4560,4484.91,0.85,0,-44566,5000,4780,4625,4405,4250,4702,4327,63,1360,500,3280,5,1,12641883,559,15.10,1.10,12,2.70,293.00,4009.00,6020,20240617,-26.50,4100,20250409,7.93,5140,-13.91,20250107,4100,7.93,20250409,6020,-26.50,20240617,4100,7.93,20250409,2.04,Y,044960,500,63 억,,107323,N,N,4772,N,00,N
20250515,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4440,-120,5,-2.63,1437571241,320301,24.26,4560,4565,4430,5920,3195,4560,4488.19,0.85,0,-43996,5000,4780,4625,4405,4250,4702,4327,63,1360,500,3280,5,1,12641883,561,15.15,1.11,12,2.53,293.00,4009.00,6020,20240617,-26.25,4100,20250409,8.29,5140,-13.62,20250107,4100,8.29,20250409,6020,-26.25,20240617,4100,8.29,20250409,2.04,Y,044960,500,63 억,,107323,N,N,4525,N,00,N
20250515,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-110,5,-2.41,1313511391,292342,22.14,4560,4565,4435,5920,3195,4560,4493.06,0.85,0,-45374,5000,4780,4625,4405,4250,4702,4327,63,1360,500,3280,5,1,12641883,563,15.19,1.11,12,2.31,293.00,4009.00,6020,20240617,-26.08,4100,20250409,8.54,5140,-13.42,20250107,4100,8.54,20250409,6020,-26.08,20240617,4100,8.54,20250409,2.04,Y,044960,500,63 억,,107323,N,N,4525,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 160419 57 100.00 KOSDAQ 유통 N N N N N 4445 20 2 0.45 706338402 159271 45.81 4425 4470 4405 5750 3100 4425 4434.77 0.50 0 4964 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 562 15.17 1.11 12 1.26 293.00 4009.00 6020 20240617 -26.16 4100 20250409 8.41 5140 -13.52 20250107 4100 8.41 20250409 6020 -26.16 20240617 4100 8.41 20250409 2.40 Y 044960 500 63 억 62757 N N 11306 N 00 N
3 20250516 150423 57 100.00 KOSDAQ 유통 N N N N N 4430 5 2 0.11 626357047 141273 40.64 4425 4470 4405 5750 3100 4425 4433.67 0.50 0 3808 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 560 15.12 1.11 12 1.12 293.00 4009.00 6020 20240617 -26.41 4100 20250409 8.05 5140 -13.81 20250107 4100 8.05 20250409 6020 -26.41 20240617 4100 8.05 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
4 20250516 140422 57 100.00 KOSDAQ 유통 N N N N N 4435 10 2 0.23 496259682 112042 32.23 4425 4460 4405 5750 3100 4425 4429.23 0.50 0 6424 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 561 15.14 1.11 12 0.89 293.00 4009.00 6020 20240617 -26.33 4100 20250409 8.17 5140 -13.72 20250107 4100 8.17 20250409 6020 -26.33 20240617 4100 8.17 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
5 20250516 130420 57 100.00 KOSDAQ 유통 N N N N N 4450 25 2 0.56 447455782 101041 29.06 4425 4460 4405 5750 3100 4425 4428.46 0.50 0 10242 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 563 15.19 1.11 12 0.80 293.00 4009.00 6020 20240617 -26.08 4100 20250409 8.54 5140 -13.42 20250107 4100 8.54 20250409 6020 -26.08 20240617 4100 8.54 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
6 20250516 120419 57 100.00 KOSDAQ 유통 N N N N N 4440 15 2 0.34 355798365 80414 23.13 4425 4450 4405 5750 3100 4425 4424.58 0.50 0 8876 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 561 15.15 1.11 12 0.64 293.00 4009.00 6020 20240617 -26.25 4100 20250409 8.29 5140 -13.62 20250107 4100 8.29 20250409 6020 -26.25 20240617 4100 8.29 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
7 20250516 110408 57 100.00 KOSDAQ 유통 N N N N N 4440 15 2 0.34 288928700 65354 18.80 4425 4450 4405 5750 3100 4425 4420.97 0.50 0 17803 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 561 15.15 1.11 12 0.52 293.00 4009.00 6020 20240617 -26.25 4100 20250409 8.29 5140 -13.62 20250107 4100 8.29 20250409 6020 -26.25 20240617 4100 8.29 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
8 20250516 100423 57 100.00 KOSDAQ 유통 N N N N N 4425 0 3 0.00 212555915 48113 13.84 4425 4450 4405 5750 3100 4425 4417.84 0.50 0 11777 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 559 15.10 1.10 12 0.38 293.00 4009.00 6020 20240617 -26.50 4100 20250409 7.93 5140 -13.91 20250107 4100 7.93 20250409 6020 -26.50 20240617 4100 7.93 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
9 20250516 090422 57 100.00 KOSDAQ 유통 N N N N N 4425 0 3 0.00 30388700 6858 1.97 4425 4450 4425 5750 3100 4425 4431.20 0.50 0 9 4611 4517 4471 4377 4331 4495 4355 63 1325 500 3180 5 1 12641883 559 15.10 1.10 12 0.05 293.00 4009.00 6020 20240617 -26.50 4100 20250409 7.93 5140 -13.91 20250107 4100 7.93 20250409 6020 -26.50 20240617 4100 7.93 20250409 2.40 Y 044960 500 63 억 62757 N N 4772 N 00 N
10 20250515 160450 57 100.00 KOSDAQ 유통 N N N N N 4425 -135 5 -2.96 1528295276 340772 25.81 4560 4565 4425 5920 3195 4560 4484.91 0.85 0 -44566 5000 4780 4625 4405 4250 4702 4327 63 1360 500 3280 5 1 12641883 559 15.10 1.10 12 2.70 293.00 4009.00 6020 20240617 -26.50 4100 20250409 7.93 5140 -13.91 20250107 4100 7.93 20250409 6020 -26.50 20240617 4100 7.93 20250409 2.04 Y 044960 500 63 억 107323 N N 4772 N 00 N
11 20250515 150453 57 100.00 KOSDAQ 유통 N N N N N 4440 -120 5 -2.63 1437571241 320301 24.26 4560 4565 4430 5920 3195 4560 4488.19 0.85 0 -43996 5000 4780 4625 4405 4250 4702 4327 63 1360 500 3280 5 1 12641883 561 15.15 1.11 12 2.53 293.00 4009.00 6020 20240617 -26.25 4100 20250409 8.29 5140 -13.62 20250107 4100 8.29 20250409 6020 -26.25 20240617 4100 8.29 20250409 2.04 Y 044960 500 63 억 107323 N N 4525 N 00 N
12 20250515 140455 57 100.00 KOSDAQ 유통 N N N N N 4450 -110 5 -2.41 1313511391 292342 22.14 4560 4565 4435 5920 3195 4560 4493.06 0.85 0 -45374 5000 4780 4625 4405 4250 4702 4327 63 1360 500 3280 5 1 12641883 563 15.19 1.11 12 2.31 293.00 4009.00 6020 20240617 -26.08 4100 20250409 8.54 5140 -13.42 20250107 4100 8.54 20250409 6020 -26.08 20240617 4100 8.54 20250409 2.04 Y 044960 500 63 억 107323 N N 4525 N 00 N