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
065170/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
20250516,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,16,2,1.76,7637581829,7325556,4491.09,925,1183,922,1183,637,910,1042.69,3.86,0,-391269,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,247,-4.33,1.02,12,27.45,-214.00,909.00,2890,20250305,-67.96,576,20241210,60.76,2890,-67.96,20250305,602,53.82,20250203,3985,-76.76,20250221,176,426.14,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,9422,N,00,N
20250516,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,28,2,3.08,7513958813,7192627,4409.60,925,1183,922,1183,637,910,1044.68,3.86,0,-391480,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,250,-4.38,1.03,12,26.96,-214.00,909.00,2890,20250305,-67.54,576,20241210,62.85,2890,-67.54,20250305,602,55.81,20250203,3985,-76.46,20250221,176,432.95,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,944,34,2,3.74,7413339106,7085559,4343.96,925,1183,922,1183,637,910,1046.26,3.86,0,-385091,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,252,-4.41,1.04,12,26.55,-214.00,909.00,2890,20250305,-67.34,576,20241210,63.89,2890,-67.34,20250305,602,56.81,20250203,3985,-76.31,20250221,176,436.36,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,939,29,2,3.19,7293634192,6958685,4266.17,925,1183,922,1183,637,910,1048.13,3.86,0,-367677,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,251,-4.39,1.03,12,26.08,-214.00,909.00,2890,20250305,-67.51,576,20241210,63.02,2890,-67.51,20250305,602,55.98,20250203,3985,-76.44,20250221,176,433.52,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,953,43,2,4.73,7059038485,6711449,4114.60,925,1183,922,1183,637,910,1051.79,3.86,0,-293519,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,254,-4.45,1.05,12,25.15,-214.00,909.00,2890,20250305,-67.02,576,20241210,65.45,2890,-67.02,20250305,602,58.31,20250203,3985,-76.09,20250221,176,441.48,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,80,2,8.79,6538064511,6169873,3782.58,925,1183,922,1183,637,910,1059.68,3.86,0,-264929,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,264,-4.63,1.09,12,23.12,-214.00,909.00,2890,20250305,-65.74,576,20241210,71.88,2890,-65.74,20250305,602,64.45,20250203,3985,-75.16,20250221,176,462.50,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,106,2,11.65,5646910351,5276202,3234.69,925,1183,922,1183,637,910,1070.26,3.86,0,-159306,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,271,-4.75,1.12,12,19.77,-214.00,909.00,2890,20250305,-64.84,576,20241210,76.39,2890,-64.84,20250305,602,68.77,20250203,3985,-74.50,20250221,176,477.27,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250516,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,935,25,2,2.75,6210287,6695,4.10,925,935,922,1183,637,910,927.60,3.86,0,-351,961,935,921,895,881,928,888,133,273,500,540,1,1,26683025,249,-4.37,1.03,12,0.03,-214.00,909.00,2890,20250305,-67.65,576,20241210,62.33,2890,-67.65,20250305,602,55.32,20250203,3985,-76.54,20250221,176,431.25,20241210,0.00,Y,065170,500,133 억,,1030567,N,N,571,N,00,N
20250515,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,-14,5,-1.52,149018345,163054,120.71,924,947,907,1201,647,924,913.92,3.81,0,12990,976,950,931,905,886,940,895,133,277,500,550,1,1,26683025,243,-4.25,1.00,12,0.61,-214.00,909.00,2890,20250305,-68.51,576,20241210,57.99,2890,-68.51,20250305,602,51.16,20250203,3985,-77.16,20250221,176,417.05,20241210,0.00,Y,065170,500,133 억,,1017609,N,N,571,N,00,N
20250515,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-11,5,-1.19,144236114,157805,116.83,924,947,907,1201,647,924,914.01,3.81,0,12826,976,950,931,905,886,940,895,133,277,500,550,1,1,26683025,244,-4.27,1.00,12,0.59,-214.00,909.00,2890,20250305,-68.41,576,20241210,58.51,2890,-68.41,20250305,602,51.66,20250203,3985,-77.09,20250221,176,418.75,20241210,0.00,Y,065170,500,133 억,,1017609,N,N,3259,N,00,N
20250515,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-10,5,-1.08,127522123,139509,103.28,924,947,907,1201,647,924,914.08,3.81,0,9707,976,950,931,905,886,940,895,133,277,500,550,1,1,26683025,244,-4.27,1.01,12,0.52,-214.00,909.00,2890,20250305,-68.37,576,20241210,58.68,2890,-68.37,20250305,602,51.83,20250203,3985,-77.06,20250221,176,419.32,20241210,0.00,Y,065170,500,133 억,,1017609,N,N,3259,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 160506 57 100.00 KOSDAQ 유통 N N N N N 926 16 2 1.76 7637581829 7325556 4491.09 925 1183 922 1183 637 910 1042.69 3.86 0 -391269 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 247 -4.33 1.02 12 27.45 -214.00 909.00 2890 20250305 -67.96 576 20241210 60.76 2890 -67.96 20250305 602 53.82 20250203 3985 -76.76 20250221 176 426.14 20241210 0.00 Y 065170 500 133 억 1030567 N N 9422 N 00 N
3 20250516 150511 57 100.00 KOSDAQ 유통 N N N N N 938 28 2 3.08 7513958813 7192627 4409.60 925 1183 922 1183 637 910 1044.68 3.86 0 -391480 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 250 -4.38 1.03 12 26.96 -214.00 909.00 2890 20250305 -67.54 576 20241210 62.85 2890 -67.54 20250305 602 55.81 20250203 3985 -76.46 20250221 176 432.95 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
4 20250516 140509 57 100.00 KOSDAQ 유통 N N N N N 944 34 2 3.74 7413339106 7085559 4343.96 925 1183 922 1183 637 910 1046.26 3.86 0 -385091 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 252 -4.41 1.04 12 26.55 -214.00 909.00 2890 20250305 -67.34 576 20241210 63.89 2890 -67.34 20250305 602 56.81 20250203 3985 -76.31 20250221 176 436.36 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
5 20250516 130508 57 100.00 KOSDAQ 유통 N N N N N 939 29 2 3.19 7293634192 6958685 4266.17 925 1183 922 1183 637 910 1048.13 3.86 0 -367677 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 251 -4.39 1.03 12 26.08 -214.00 909.00 2890 20250305 -67.51 576 20241210 63.02 2890 -67.51 20250305 602 55.98 20250203 3985 -76.44 20250221 176 433.52 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
6 20250516 120509 57 100.00 KOSDAQ 유통 N N N N N 953 43 2 4.73 7059038485 6711449 4114.60 925 1183 922 1183 637 910 1051.79 3.86 0 -293519 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 254 -4.45 1.05 12 25.15 -214.00 909.00 2890 20250305 -67.02 576 20241210 65.45 2890 -67.02 20250305 602 58.31 20250203 3985 -76.09 20250221 176 441.48 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
7 20250516 110452 57 100.00 KOSDAQ 유통 N N N N N 990 80 2 8.79 6538064511 6169873 3782.58 925 1183 922 1183 637 910 1059.68 3.86 0 -264929 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 264 -4.63 1.09 12 23.12 -214.00 909.00 2890 20250305 -65.74 576 20241210 71.88 2890 -65.74 20250305 602 64.45 20250203 3985 -75.16 20250221 176 462.50 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
8 20250516 100512 57 100.00 KOSDAQ 유통 N N N N N 1016 106 2 11.65 5646910351 5276202 3234.69 925 1183 922 1183 637 910 1070.26 3.86 0 -159306 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 271 -4.75 1.12 12 19.77 -214.00 909.00 2890 20250305 -64.84 576 20241210 76.39 2890 -64.84 20250305 602 68.77 20250203 3985 -74.50 20250221 176 477.27 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
9 20250516 090509 57 100.00 KOSDAQ 유통 N N N N N 935 25 2 2.75 6210287 6695 4.10 925 935 922 1183 637 910 927.60 3.86 0 -351 961 935 921 895 881 928 888 133 273 500 540 1 1 26683025 249 -4.37 1.03 12 0.03 -214.00 909.00 2890 20250305 -67.65 576 20241210 62.33 2890 -67.65 20250305 602 55.32 20250203 3985 -76.54 20250221 176 431.25 20241210 0.00 Y 065170 500 133 억 1030567 N N 571 N 00 N
10 20250515 160545 57 100.00 KOSDAQ 유통 N N N N N 910 -14 5 -1.52 149018345 163054 120.71 924 947 907 1201 647 924 913.92 3.81 0 12990 976 950 931 905 886 940 895 133 277 500 550 1 1 26683025 243 -4.25 1.00 12 0.61 -214.00 909.00 2890 20250305 -68.51 576 20241210 57.99 2890 -68.51 20250305 602 51.16 20250203 3985 -77.16 20250221 176 417.05 20241210 0.00 Y 065170 500 133 억 1017609 N N 571 N 00 N
11 20250515 150549 57 100.00 KOSDAQ 유통 N N N N N 913 -11 5 -1.19 144236114 157805 116.83 924 947 907 1201 647 924 914.01 3.81 0 12826 976 950 931 905 886 940 895 133 277 500 550 1 1 26683025 244 -4.27 1.00 12 0.59 -214.00 909.00 2890 20250305 -68.41 576 20241210 58.51 2890 -68.41 20250305 602 51.66 20250203 3985 -77.09 20250221 176 418.75 20241210 0.00 Y 065170 500 133 억 1017609 N N 3259 N 00 N
12 20250515 140551 57 100.00 KOSDAQ 유통 N N N N N 914 -10 5 -1.08 127522123 139509 103.28 924 947 907 1201 647 924 914.08 3.81 0 9707 976 950 931 905 886 940 895 133 277 500 550 1 1 26683025 244 -4.27 1.01 12 0.52 -214.00 909.00 2890 20250305 -68.37 576 20241210 58.68 2890 -68.37 20250305 602 51.83 20250203 3985 -77.06 20250221 176 419.32 20241210 0.00 Y 065170 500 133 억 1017609 N N 3259 N 00 N