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
068930/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
20250516,160519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,30,2,0.39,97382565,12791,37.75,7700,7700,7570,9890,5330,7610,7613.37,3.28,0,-3694,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2114,13.94,1.51,12,0.05,548.00,5063.00,7900,20241118,-3.29,6360,20240805,20.13,7780,-1.80,20250515,6450,18.45,20250106,7900,-3.29,20241118,6360,20.13,20240805,0.02,Y,068930,500,149 억,,906417,N,N,634,N,00,N
20250516,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-20,5,-0.26,86087805,11307,33.37,7700,7700,7570,9890,5330,7610,7613.67,3.28,0,-3190,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2101,13.85,1.50,12,0.04,548.00,5063.00,7900,20241118,-3.92,6360,20240805,19.34,7780,-2.44,20250515,6450,17.67,20250106,7900,-3.92,20241118,6360,19.34,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-10,5,-0.13,73930585,9705,28.64,7700,7700,7590,9890,5330,7610,7617.78,3.28,0,-3022,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2103,13.87,1.50,12,0.04,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7780,-2.31,20250515,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,130521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-10,5,-0.13,51001080,6687,19.74,7700,7700,7590,9890,5330,7610,7626.90,3.28,0,-321,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2103,13.87,1.50,12,0.02,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7780,-2.31,20250515,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,120522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-10,5,-0.13,41774370,5473,16.15,7700,7700,7590,9890,5330,7610,7632.81,3.28,0,78,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2103,13.87,1.50,12,0.02,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7780,-2.31,20250515,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,110505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,0,3,0.00,28975430,3790,11.19,7700,7700,7590,9890,5330,7610,7645.23,3.28,0,759,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2106,13.89,1.50,12,0.01,548.00,5063.00,7900,20241118,-3.67,6360,20240805,19.65,7780,-2.19,20250515,6450,17.98,20250106,7900,-3.67,20241118,6360,19.65,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,100525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,20,2,0.26,20582760,2688,7.93,7700,7700,7590,9890,5330,7610,7657.28,3.28,0,403,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2112,13.92,1.51,12,0.01,548.00,5063.00,7900,20241118,-3.42,6360,20240805,19.97,7780,-1.93,20250515,6450,18.29,20250106,7900,-3.42,20241118,6360,19.97,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250516,090523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,10,2,0.13,321030,42,0.12,7700,7700,7610,9890,5330,7610,7643.57,3.28,0,-8,7850,7730,7660,7540,7470,7705,7515,149,2280,500,5470,10,1,27675342,2109,13.91,1.51,12,0.00,548.00,5063.00,7900,20241118,-3.54,6360,20240805,19.81,7780,-2.06,20250515,6450,18.14,20250106,7900,-3.54,20241118,6360,19.81,20240805,0.02,Y,068930,500,149 억,,906417,N,N,1152,N,00,N
20250515,160600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,-40,5,-0.52,259867160,33883,120.17,7610,7780,7590,9940,5360,7650,7669.54,3.29,0,-6580,7756,7702,7616,7562,7476,7730,7590,149,2290,500,5500,10,1,27675342,2106,13.89,1.50,12,0.12,548.00,5063.00,7900,20241118,-3.67,6360,20240805,19.65,7780,-2.19,20250515,6450,17.98,20250106,7900,-3.67,20241118,6360,19.65,20240805,0.02,Y,068930,500,149 억,,911096,N,N,1152,N,00,N
20250515,150605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-50,5,-0.65,247850140,32305,114.57,7610,7780,7590,9940,5360,7650,7672.19,3.29,0,-5089,7756,7702,7616,7562,7476,7730,7590,149,2290,500,5500,10,1,27675342,2103,13.87,1.50,12,0.12,548.00,5063.00,7900,20241118,-3.80,6360,20240805,19.50,7780,-2.31,20250515,6450,17.83,20250106,7900,-3.80,20241118,6360,19.50,20240805,0.02,Y,068930,500,149 억,,911096,N,N,888,N,00,N
20250515,140606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,-60,5,-0.78,240499890,31340,111.15,7610,7780,7590,9940,5360,7650,7673.90,3.29,0,-5227,7756,7702,7616,7562,7476,7730,7590,149,2290,500,5500,10,1,27675342,2101,13.85,1.50,12,0.11,548.00,5063.00,7900,20241118,-3.92,6360,20240805,19.34,7780,-2.44,20250515,6450,17.67,20250106,7900,-3.92,20241118,6360,19.34,20240805,0.02,Y,068930,500,149 억,,911096,N,N,888,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 160519 57 100.00 KOSDAQ 일반서비스 N N N N N 7640 30 2 0.39 97382565 12791 37.75 7700 7700 7570 9890 5330 7610 7613.37 3.28 0 -3694 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2114 13.94 1.51 12 0.05 548.00 5063.00 7900 20241118 -3.29 6360 20240805 20.13 7780 -1.80 20250515 6450 18.45 20250106 7900 -3.29 20241118 6360 20.13 20240805 0.02 Y 068930 500 149 억 906417 N N 634 N 00 N
3 20250516 150525 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 -20 5 -0.26 86087805 11307 33.37 7700 7700 7570 9890 5330 7610 7613.67 3.28 0 -3190 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2101 13.85 1.50 12 0.04 548.00 5063.00 7900 20241118 -3.92 6360 20240805 19.34 7780 -2.44 20250515 6450 17.67 20250106 7900 -3.92 20241118 6360 19.34 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
4 20250516 140522 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -10 5 -0.13 73930585 9705 28.64 7700 7700 7590 9890 5330 7610 7617.78 3.28 0 -3022 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2103 13.87 1.50 12 0.04 548.00 5063.00 7900 20241118 -3.80 6360 20240805 19.50 7780 -2.31 20250515 6450 17.83 20250106 7900 -3.80 20241118 6360 19.50 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
5 20250516 130521 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -10 5 -0.13 51001080 6687 19.74 7700 7700 7590 9890 5330 7610 7626.90 3.28 0 -321 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2103 13.87 1.50 12 0.02 548.00 5063.00 7900 20241118 -3.80 6360 20240805 19.50 7780 -2.31 20250515 6450 17.83 20250106 7900 -3.80 20241118 6360 19.50 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
6 20250516 120522 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -10 5 -0.13 41774370 5473 16.15 7700 7700 7590 9890 5330 7610 7632.81 3.28 0 78 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2103 13.87 1.50 12 0.02 548.00 5063.00 7900 20241118 -3.80 6360 20240805 19.50 7780 -2.31 20250515 6450 17.83 20250106 7900 -3.80 20241118 6360 19.50 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
7 20250516 110505 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 0 3 0.00 28975430 3790 11.19 7700 7700 7590 9890 5330 7610 7645.23 3.28 0 759 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2106 13.89 1.50 12 0.01 548.00 5063.00 7900 20241118 -3.67 6360 20240805 19.65 7780 -2.19 20250515 6450 17.98 20250106 7900 -3.67 20241118 6360 19.65 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
8 20250516 100525 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 20 2 0.26 20582760 2688 7.93 7700 7700 7590 9890 5330 7610 7657.28 3.28 0 403 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2112 13.92 1.51 12 0.01 548.00 5063.00 7900 20241118 -3.42 6360 20240805 19.97 7780 -1.93 20250515 6450 18.29 20250106 7900 -3.42 20241118 6360 19.97 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
9 20250516 090523 57 100.00 KOSDAQ 일반서비스 N N N N N 7620 10 2 0.13 321030 42 0.12 7700 7700 7610 9890 5330 7610 7643.57 3.28 0 -8 7850 7730 7660 7540 7470 7705 7515 149 2280 500 5470 10 1 27675342 2109 13.91 1.51 12 0.00 548.00 5063.00 7900 20241118 -3.54 6360 20240805 19.81 7780 -2.06 20250515 6450 18.14 20250106 7900 -3.54 20241118 6360 19.81 20240805 0.02 Y 068930 500 149 억 906417 N N 1152 N 00 N
10 20250515 160600 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 -40 5 -0.52 259867160 33883 120.17 7610 7780 7590 9940 5360 7650 7669.54 3.29 0 -6580 7756 7702 7616 7562 7476 7730 7590 149 2290 500 5500 10 1 27675342 2106 13.89 1.50 12 0.12 548.00 5063.00 7900 20241118 -3.67 6360 20240805 19.65 7780 -2.19 20250515 6450 17.98 20250106 7900 -3.67 20241118 6360 19.65 20240805 0.02 Y 068930 500 149 억 911096 N N 1152 N 00 N
11 20250515 150605 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -50 5 -0.65 247850140 32305 114.57 7610 7780 7590 9940 5360 7650 7672.19 3.29 0 -5089 7756 7702 7616 7562 7476 7730 7590 149 2290 500 5500 10 1 27675342 2103 13.87 1.50 12 0.12 548.00 5063.00 7900 20241118 -3.80 6360 20240805 19.50 7780 -2.31 20250515 6450 17.83 20250106 7900 -3.80 20241118 6360 19.50 20240805 0.02 Y 068930 500 149 억 911096 N N 888 N 00 N
12 20250515 140606 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 -60 5 -0.78 240499890 31340 111.15 7610 7780 7590 9940 5360 7650 7673.90 3.29 0 -5227 7756 7702 7616 7562 7476 7730 7590 149 2290 500 5500 10 1 27675342 2101 13.85 1.50 12 0.11 548.00 5063.00 7900 20241118 -3.92 6360 20240805 19.34 7780 -2.44 20250515 6450 17.67 20250106 7900 -3.92 20241118 6360 19.34 20240805 0.02 Y 068930 500 149 억 911096 N N 888 N 00 N