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
046970/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
20250516,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1393,-18,5,-1.28,1490691225,1071395,36.05,1427,1427,1381,1834,988,1411,1391.28,0.98,0,188608,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,610,-11.91,1.46,12,2.44,-117.00,951.00,1960,20250123,-28.93,980,20240805,42.14,1960,-28.93,20250123,1068,30.43,20250409,1960,-28.93,20250123,980,42.14,20240805,2.11,Y,046970,500,219 억,,430349,N,N,5894,N,00,N
20250516,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1401,-10,5,-0.71,1418979432,1019968,34.32,1427,1427,1381,1834,988,1411,1391.12,0.98,0,192319,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,614,-11.97,1.47,12,2.33,-117.00,951.00,1960,20250123,-28.52,980,20240805,42.96,1960,-28.52,20250123,1068,31.18,20250409,1960,-28.52,20250123,980,42.96,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-6,5,-0.43,1126884710,810073,27.26,1427,1427,1381,1834,988,1411,1390.98,0.98,0,99990,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,616,-12.01,1.48,12,1.85,-117.00,951.00,1960,20250123,-28.32,980,20240805,43.37,1960,-28.32,20250123,1068,31.55,20250409,1960,-28.32,20250123,980,43.37,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1406,-5,5,-0.35,990308876,712581,23.98,1427,1427,1381,1834,988,1411,1389.62,0.98,0,108626,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,616,-12.02,1.48,12,1.63,-117.00,951.00,1960,20250123,-28.27,980,20240805,43.47,1960,-28.27,20250123,1068,31.65,20250409,1960,-28.27,20250123,980,43.47,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1392,-19,5,-1.35,843946486,608370,20.47,1427,1427,1381,1834,988,1411,1387.06,0.98,0,117434,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,610,-11.90,1.46,12,1.39,-117.00,951.00,1960,20250123,-28.98,980,20240805,42.04,1960,-28.98,20250123,1068,30.34,20250409,1960,-28.98,20250123,980,42.04,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1391,-20,5,-1.42,764022286,550811,18.53,1427,1427,1381,1834,988,1411,1386.90,0.98,0,115536,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,610,-11.89,1.46,12,1.26,-117.00,951.00,1960,20250123,-29.03,980,20240805,41.94,1960,-29.03,20250123,1068,30.24,20250409,1960,-29.03,20250123,980,41.94,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1385,-26,5,-1.84,495126628,356691,12.00,1427,1427,1381,1834,988,1411,1387.83,0.98,0,47755,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,607,-11.84,1.46,12,0.81,-117.00,951.00,1960,20250123,-29.34,980,20240805,41.33,1960,-29.34,20250123,1068,29.68,20250409,1960,-29.34,20250123,980,41.33,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250516,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-16,5,-1.13,90874871,65035,2.19,1427,1427,1381,1834,988,1411,1396.35,0.98,0,3717,1537,1474,1440,1377,1343,1457,1360,219,423,500,870,1,1,43824999,611,-11.92,1.47,12,0.15,-117.00,951.00,1960,20250123,-28.83,980,20240805,42.35,1960,-28.83,20250123,1068,30.62,20250409,1960,-28.83,20250123,980,42.35,20240805,2.11,Y,046970,500,219 억,,430349,N,N,7687,N,00,N
20250515,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1411,-42,5,-2.89,4309189747,2942227,63.25,1460,1503,1406,1888,1018,1453,1464.61,0.60,0,66081,1620,1536,1491,1407,1362,1514,1385,219,435,500,900,1,1,43824999,618,-12.06,1.48,12,6.71,-117.00,951.00,1960,20250123,-28.01,980,20240805,43.98,1960,-28.01,20250123,1068,32.12,20250409,1960,-28.01,20250123,980,43.98,20240805,2.04,Y,046970,500,219 억,,261518,N,N,7687,N,00,N
20250515,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1418,-35,5,-2.41,4176700010,2848609,61.24,1460,1503,1406,1888,1018,1453,1466.23,0.60,0,41463,1620,1536,1491,1407,1362,1514,1385,219,435,500,900,1,1,43824999,621,-12.12,1.49,12,6.50,-117.00,951.00,1960,20250123,-27.65,980,20240805,44.69,1960,-27.65,20250123,1068,32.77,20250409,1960,-27.65,20250123,980,44.69,20240805,2.04,Y,046970,500,219 억,,261518,N,N,16272,N,00,N
20250515,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1414,-39,5,-2.68,3959311428,2695145,57.94,1460,1503,1406,1888,1018,1453,1469.06,0.60,0,31173,1620,1536,1491,1407,1362,1514,1385,219,435,500,900,1,1,43824999,620,-12.09,1.49,12,6.15,-117.00,951.00,1960,20250123,-27.86,980,20240805,44.29,1960,-27.86,20250123,1068,32.40,20250409,1960,-27.86,20250123,980,44.29,20240805,2.04,Y,046970,500,219 억,,261518,N,N,16272,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 160424 57 100.00 KOSDAQ 유통 N N N N N 1393 -18 5 -1.28 1490691225 1071395 36.05 1427 1427 1381 1834 988 1411 1391.28 0.98 0 188608 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 610 -11.91 1.46 12 2.44 -117.00 951.00 1960 20250123 -28.93 980 20240805 42.14 1960 -28.93 20250123 1068 30.43 20250409 1960 -28.93 20250123 980 42.14 20240805 2.11 Y 046970 500 219 억 430349 N N 5894 N 00 N
3 20250516 150428 57 100.00 KOSDAQ 유통 N N N N N 1401 -10 5 -0.71 1418979432 1019968 34.32 1427 1427 1381 1834 988 1411 1391.12 0.98 0 192319 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 614 -11.97 1.47 12 2.33 -117.00 951.00 1960 20250123 -28.52 980 20240805 42.96 1960 -28.52 20250123 1068 31.18 20250409 1960 -28.52 20250123 980 42.96 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
4 20250516 140426 57 100.00 KOSDAQ 유통 N N N N N 1405 -6 5 -0.43 1126884710 810073 27.26 1427 1427 1381 1834 988 1411 1390.98 0.98 0 99990 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 616 -12.01 1.48 12 1.85 -117.00 951.00 1960 20250123 -28.32 980 20240805 43.37 1960 -28.32 20250123 1068 31.55 20250409 1960 -28.32 20250123 980 43.37 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
5 20250516 130425 57 100.00 KOSDAQ 유통 N N N N N 1406 -5 5 -0.35 990308876 712581 23.98 1427 1427 1381 1834 988 1411 1389.62 0.98 0 108626 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 616 -12.02 1.48 12 1.63 -117.00 951.00 1960 20250123 -28.27 980 20240805 43.47 1960 -28.27 20250123 1068 31.65 20250409 1960 -28.27 20250123 980 43.47 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
6 20250516 120424 57 100.00 KOSDAQ 유통 N N N N N 1392 -19 5 -1.35 843946486 608370 20.47 1427 1427 1381 1834 988 1411 1387.06 0.98 0 117434 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 610 -11.90 1.46 12 1.39 -117.00 951.00 1960 20250123 -28.98 980 20240805 42.04 1960 -28.98 20250123 1068 30.34 20250409 1960 -28.98 20250123 980 42.04 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
7 20250516 110412 57 100.00 KOSDAQ 유통 N N N N N 1391 -20 5 -1.42 764022286 550811 18.53 1427 1427 1381 1834 988 1411 1386.90 0.98 0 115536 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 610 -11.89 1.46 12 1.26 -117.00 951.00 1960 20250123 -29.03 980 20240805 41.94 1960 -29.03 20250123 1068 30.24 20250409 1960 -29.03 20250123 980 41.94 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
8 20250516 100428 57 100.00 KOSDAQ 유통 N N N N N 1385 -26 5 -1.84 495126628 356691 12.00 1427 1427 1381 1834 988 1411 1387.83 0.98 0 47755 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 607 -11.84 1.46 12 0.81 -117.00 951.00 1960 20250123 -29.34 980 20240805 41.33 1960 -29.34 20250123 1068 29.68 20250409 1960 -29.34 20250123 980 41.33 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
9 20250516 090426 57 100.00 KOSDAQ 유통 N N N N N 1395 -16 5 -1.13 90874871 65035 2.19 1427 1427 1381 1834 988 1411 1396.35 0.98 0 3717 1537 1474 1440 1377 1343 1457 1360 219 423 500 870 1 1 43824999 611 -11.92 1.47 12 0.15 -117.00 951.00 1960 20250123 -28.83 980 20240805 42.35 1960 -28.83 20250123 1068 30.62 20250409 1960 -28.83 20250123 980 42.35 20240805 2.11 Y 046970 500 219 억 430349 N N 7687 N 00 N
10 20250515 160455 57 100.00 KOSDAQ 유통 N N N N N 1411 -42 5 -2.89 4309189747 2942227 63.25 1460 1503 1406 1888 1018 1453 1464.61 0.60 0 66081 1620 1536 1491 1407 1362 1514 1385 219 435 500 900 1 1 43824999 618 -12.06 1.48 12 6.71 -117.00 951.00 1960 20250123 -28.01 980 20240805 43.98 1960 -28.01 20250123 1068 32.12 20250409 1960 -28.01 20250123 980 43.98 20240805 2.04 Y 046970 500 219 억 261518 N N 7687 N 00 N
11 20250515 150458 57 100.00 KOSDAQ 유통 N N N N N 1418 -35 5 -2.41 4176700010 2848609 61.24 1460 1503 1406 1888 1018 1453 1466.23 0.60 0 41463 1620 1536 1491 1407 1362 1514 1385 219 435 500 900 1 1 43824999 621 -12.12 1.49 12 6.50 -117.00 951.00 1960 20250123 -27.65 980 20240805 44.69 1960 -27.65 20250123 1068 32.77 20250409 1960 -27.65 20250123 980 44.69 20240805 2.04 Y 046970 500 219 억 261518 N N 16272 N 00 N
12 20250515 140500 57 100.00 KOSDAQ 유통 N N N N N 1414 -39 5 -2.68 3959311428 2695145 57.94 1460 1503 1406 1888 1018 1453 1469.06 0.60 0 31173 1620 1536 1491 1407 1362 1514 1385 219 435 500 900 1 1 43824999 620 -12.09 1.49 12 6.15 -117.00 951.00 1960 20250123 -27.86 980 20240805 44.29 1960 -27.86 20250123 1068 32.40 20250409 1960 -27.86 20250123 980 44.29 20240805 2.04 Y 046970 500 219 억 261518 N N 16272 N 00 N