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
064240/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
20250516,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-120,5,-4.26,330827410,119614,113.42,2810,2850,2700,3665,1975,2820,2766.20,1.67,0,-28306,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,946,108.00,1.08,12,0.34,25.00,2500.00,3700,20240717,-27.03,1700,20250219,58.82,3205,-15.76,20250416,1700,58.82,20250219,3700,-27.03,20240717,1700,58.82,20250219,0.20,Y,064240,500,177 억,,584949,N,N,7742,N,00,N
20250516,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-70,5,-2.48,310415140,112098,106.29,2810,2850,2700,3665,1975,2820,2769.14,1.67,0,-26466,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,964,110.00,1.10,12,0.32,25.00,2500.00,3700,20240717,-25.68,1700,20250219,61.76,3205,-14.20,20250416,1700,61.76,20250219,3700,-25.68,20240717,1700,61.76,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-70,5,-2.48,287758885,103798,98.42,2810,2850,2700,3665,1975,2820,2772.30,1.67,0,-24183,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,964,110.00,1.10,12,0.30,25.00,2500.00,3700,20240717,-25.68,1700,20250219,61.76,3205,-14.20,20250416,1700,61.76,20250219,3700,-25.68,20240717,1700,61.76,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-80,5,-2.84,269871275,97272,92.23,2810,2850,2700,3665,1975,2820,2774.40,1.67,0,-22250,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,960,109.60,1.10,12,0.28,25.00,2500.00,3700,20240717,-25.95,1700,20250219,61.18,3205,-14.51,20250416,1700,61.18,20250219,3700,-25.95,20240717,1700,61.18,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-60,5,-2.13,231855340,83372,79.05,2810,2850,2730,3665,1975,2820,2780.97,1.67,0,-17007,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,967,110.40,1.10,12,0.24,25.00,2500.00,3700,20240717,-25.41,1700,20250219,62.35,3205,-13.88,20250416,1700,62.35,20250219,3700,-25.41,20240717,1700,62.35,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-50,5,-1.77,212752325,76427,72.47,2810,2850,2730,3665,1975,2820,2783.73,1.67,0,-15624,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,971,110.80,1.11,12,0.22,25.00,2500.00,3700,20240717,-25.14,1700,20250219,62.94,3205,-13.57,20250416,1700,62.94,20250219,3700,-25.14,20240717,1700,62.94,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,5,2,0.18,119785750,43050,40.82,2810,2830,2760,3665,1975,2820,2782.48,1.67,0,-5618,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,990,113.00,1.13,12,0.12,25.00,2500.00,3700,20240717,-23.65,1700,20250219,66.18,3205,-11.86,20250416,1700,66.18,20250219,3700,-23.65,20240717,1700,66.18,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250516,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-30,5,-1.06,42422005,15270,14.48,2810,2830,2760,3665,1975,2820,2778.13,1.67,0,3746,2953,2886,2768,2701,2583,2920,2735,178,845,500,1970,5,1,35038012,978,111.60,1.12,12,0.04,25.00,2500.00,3700,20240717,-24.59,1700,20250219,64.12,3205,-12.95,20250416,1700,64.12,20250219,3700,-24.59,20240717,1700,64.12,20250219,0.20,Y,064240,500,177 억,,584949,N,N,1433,N,00,N
20250515,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,150,2,5.62,289973703,105393,304.79,2650,2835,2650,3470,1870,2670,2751.23,1.61,0,19533,2726,2697,2656,2627,2586,2712,2642,178,800,500,1860,5,1,35038012,988,112.80,1.13,12,0.30,25.00,2500.00,3700,20240717,-23.78,1700,20250219,65.88,3205,-12.01,20250416,1700,65.88,20250219,3700,-23.78,20240717,1700,65.88,20250219,0.21,Y,064240,500,177 억,,565562,N,N,1433,N,00,N
20250515,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,140,2,5.24,263634731,96049,277.77,2650,2835,2650,3470,1870,2670,2744.79,1.61,0,18653,2726,2697,2656,2627,2586,2712,2642,178,800,500,1860,5,1,35038012,985,112.40,1.12,12,0.27,25.00,2500.00,3700,20240717,-24.05,1700,20250219,65.29,3205,-12.32,20250416,1700,65.29,20250219,3700,-24.05,20240717,1700,65.29,20250219,0.21,Y,064240,500,177 억,,565562,N,N,2892,N,00,N
20250515,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,40,2,1.50,155943781,57422,166.06,2650,2760,2650,3470,1870,2670,2715.75,1.61,0,4036,2726,2697,2656,2627,2586,2712,2642,178,800,500,1860,5,1,35038012,950,108.40,1.08,12,0.16,25.00,2500.00,3700,20240717,-26.76,1700,20250219,59.41,3205,-15.44,20250416,1700,59.41,20250219,3700,-26.76,20240717,1700,59.41,20250219,0.21,Y,064240,500,177 억,,565562,N,N,2892,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 160503 57 100.00 KOSDAQ 유통 N N N N N 2700 -120 5 -4.26 330827410 119614 113.42 2810 2850 2700 3665 1975 2820 2766.20 1.67 0 -28306 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 946 108.00 1.08 12 0.34 25.00 2500.00 3700 20240717 -27.03 1700 20250219 58.82 3205 -15.76 20250416 1700 58.82 20250219 3700 -27.03 20240717 1700 58.82 20250219 0.20 Y 064240 500 177 억 584949 N N 7742 N 00 N
3 20250516 150507 57 100.00 KOSDAQ 유통 N N N N N 2750 -70 5 -2.48 310415140 112098 106.29 2810 2850 2700 3665 1975 2820 2769.14 1.67 0 -26466 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 964 110.00 1.10 12 0.32 25.00 2500.00 3700 20240717 -25.68 1700 20250219 61.76 3205 -14.20 20250416 1700 61.76 20250219 3700 -25.68 20240717 1700 61.76 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
4 20250516 140505 57 100.00 KOSDAQ 유통 N N N N N 2750 -70 5 -2.48 287758885 103798 98.42 2810 2850 2700 3665 1975 2820 2772.30 1.67 0 -24183 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 964 110.00 1.10 12 0.30 25.00 2500.00 3700 20240717 -25.68 1700 20250219 61.76 3205 -14.20 20250416 1700 61.76 20250219 3700 -25.68 20240717 1700 61.76 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
5 20250516 130504 57 100.00 KOSDAQ 유통 N N N N N 2740 -80 5 -2.84 269871275 97272 92.23 2810 2850 2700 3665 1975 2820 2774.40 1.67 0 -22250 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 960 109.60 1.10 12 0.28 25.00 2500.00 3700 20240717 -25.95 1700 20250219 61.18 3205 -14.51 20250416 1700 61.18 20250219 3700 -25.95 20240717 1700 61.18 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
6 20250516 120505 57 100.00 KOSDAQ 유통 N N N N N 2760 -60 5 -2.13 231855340 83372 79.05 2810 2850 2730 3665 1975 2820 2780.97 1.67 0 -17007 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 967 110.40 1.10 12 0.24 25.00 2500.00 3700 20240717 -25.41 1700 20250219 62.35 3205 -13.88 20250416 1700 62.35 20250219 3700 -25.41 20240717 1700 62.35 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
7 20250516 110449 57 100.00 KOSDAQ 유통 N N N N N 2770 -50 5 -1.77 212752325 76427 72.47 2810 2850 2730 3665 1975 2820 2783.73 1.67 0 -15624 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 971 110.80 1.11 12 0.22 25.00 2500.00 3700 20240717 -25.14 1700 20250219 62.94 3205 -13.57 20250416 1700 62.94 20250219 3700 -25.14 20240717 1700 62.94 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
8 20250516 100508 57 100.00 KOSDAQ 유통 N N N N N 2825 5 2 0.18 119785750 43050 40.82 2810 2830 2760 3665 1975 2820 2782.48 1.67 0 -5618 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 990 113.00 1.13 12 0.12 25.00 2500.00 3700 20240717 -23.65 1700 20250219 66.18 3205 -11.86 20250416 1700 66.18 20250219 3700 -23.65 20240717 1700 66.18 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
9 20250516 090506 57 100.00 KOSDAQ 유통 N N N N N 2790 -30 5 -1.06 42422005 15270 14.48 2810 2830 2760 3665 1975 2820 2778.13 1.67 0 3746 2953 2886 2768 2701 2583 2920 2735 178 845 500 1970 5 1 35038012 978 111.60 1.12 12 0.04 25.00 2500.00 3700 20240717 -24.59 1700 20250219 64.12 3205 -12.95 20250416 1700 64.12 20250219 3700 -24.59 20240717 1700 64.12 20250219 0.20 Y 064240 500 177 억 584949 N N 1433 N 00 N
10 20250515 160541 57 100.00 KOSDAQ 유통 N N N N N 2820 150 2 5.62 289973703 105393 304.79 2650 2835 2650 3470 1870 2670 2751.23 1.61 0 19533 2726 2697 2656 2627 2586 2712 2642 178 800 500 1860 5 1 35038012 988 112.80 1.13 12 0.30 25.00 2500.00 3700 20240717 -23.78 1700 20250219 65.88 3205 -12.01 20250416 1700 65.88 20250219 3700 -23.78 20240717 1700 65.88 20250219 0.21 Y 064240 500 177 억 565562 N N 1433 N 00 N
11 20250515 150545 57 100.00 KOSDAQ 유통 N N N N N 2810 140 2 5.24 263634731 96049 277.77 2650 2835 2650 3470 1870 2670 2744.79 1.61 0 18653 2726 2697 2656 2627 2586 2712 2642 178 800 500 1860 5 1 35038012 985 112.40 1.12 12 0.27 25.00 2500.00 3700 20240717 -24.05 1700 20250219 65.29 3205 -12.32 20250416 1700 65.29 20250219 3700 -24.05 20240717 1700 65.29 20250219 0.21 Y 064240 500 177 억 565562 N N 2892 N 00 N
12 20250515 140546 57 100.00 KOSDAQ 유통 N N N N N 2710 40 2 1.50 155943781 57422 166.06 2650 2760 2650 3470 1870 2670 2715.75 1.61 0 4036 2726 2697 2656 2627 2586 2712 2642 178 800 500 1860 5 1 35038012 950 108.40 1.08 12 0.16 25.00 2500.00 3700 20240717 -26.76 1700 20250219 59.41 3205 -15.44 20250416 1700 59.41 20250219 3700 -26.76 20240717 1700 59.41 20250219 0.21 Y 064240 500 177 억 565562 N N 2892 N 00 N