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
075970/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
20250516,160531,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,-40,5,-1.61,281695597,114109,98.92,2505,2505,2440,3230,1740,2485,2468.65,2.56,0,-12120,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,450,27.47,0.57,12,0.62,89.00,4282.00,4150,20240521,-41.08,2275,20241210,7.47,3250,-24.77,20250203,2350,4.04,20250331,4150,-41.08,20240521,2275,7.47,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,6647,N,00,N
20250516,150537,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,-40,5,-1.61,261977302,106044,91.93,2505,2505,2445,3230,1740,2485,2470.46,2.56,0,-9308,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,450,27.47,0.57,12,0.58,89.00,4282.00,4150,20240521,-41.08,2275,20241210,7.47,3250,-24.77,20250203,2350,4.04,20250331,4150,-41.08,20240521,2275,7.47,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,140535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2460,-25,5,-1.01,213015622,86061,74.61,2505,2505,2455,3230,1740,2485,2475.17,2.56,0,-8623,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,453,27.64,0.57,12,0.47,89.00,4282.00,4150,20240521,-40.72,2275,20241210,8.13,3250,-24.31,20250203,2350,4.68,20250331,4150,-40.72,20240521,2275,8.13,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,130533,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2465,-20,5,-0.80,194001187,78334,67.91,2505,2505,2455,3230,1740,2485,2476.59,2.56,0,-8008,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,454,27.70,0.58,12,0.43,89.00,4282.00,4150,20240521,-40.60,2275,20241210,8.35,3250,-24.15,20250203,2350,4.89,20250331,4150,-40.60,20240521,2275,8.35,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,120535,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,-15,5,-0.60,158180197,63800,55.31,2505,2505,2455,3230,1740,2485,2479.31,2.56,0,-6290,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,454,27.75,0.58,12,0.35,89.00,4282.00,4150,20240521,-40.48,2275,20241210,8.57,3250,-24.00,20250203,2350,5.11,20250331,4150,-40.48,20240521,2275,8.57,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,110516,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2480,-5,5,-0.20,145344120,58613,50.81,2505,2505,2455,3230,1740,2485,2479.72,2.56,0,-6767,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,456,27.87,0.58,12,0.32,89.00,4282.00,4150,20240521,-40.24,2275,20241210,9.01,3250,-23.69,20250203,2350,5.53,20250331,4150,-40.24,20240521,2275,9.01,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,100537,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,10,2,0.40,44228620,17727,15.37,2505,2505,2485,3230,1740,2485,2494.99,2.56,0,-6387,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,459,28.03,0.58,12,0.10,89.00,4282.00,4150,20240521,-39.88,2275,20241210,9.67,3250,-23.23,20250203,2350,6.17,20250331,4150,-39.88,20240521,2275,9.67,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250516,090536,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,20,2,0.80,12510350,5012,4.34,2505,2505,2495,3230,1740,2485,2496.08,2.56,0,-3941,2588,2536,2508,2456,2428,2522,2442,184,745,1000,1780,5,1,18400000,461,28.15,0.59,12,0.03,89.00,4282.00,4150,20240521,-39.64,2275,20241210,10.11,3250,-22.92,20250203,2350,6.60,20250331,4150,-39.64,20240521,2275,10.11,20241210,2.03,Y,075970,1000,184 억,,470151,N,N,3224,N,00,N
20250515,160614,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-75,5,-2.93,286541455,114249,105.01,2540,2560,2480,3325,1795,2560,2507.95,2.60,0,-5877,2650,2605,2565,2520,2480,2585,2500,184,765,1000,1840,5,1,18400000,457,27.92,0.58,12,0.62,89.00,4282.00,4150,20240521,-40.12,2275,20241210,9.23,3250,-23.54,20250203,2350,5.74,20250331,4150,-40.12,20240521,2275,9.23,20241210,2.03,Y,075970,1000,184 억,,478935,N,N,3224,N,00,N
20250515,150619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-75,5,-2.93,246691760,98217,90.28,2540,2560,2480,3325,1795,2560,2511.60,2.60,0,-2550,2650,2605,2565,2520,2480,2585,2500,184,765,1000,1840,5,1,18400000,457,27.92,0.58,12,0.53,89.00,4282.00,4150,20240521,-40.12,2275,20241210,9.23,3250,-23.54,20250203,2350,5.74,20250331,4150,-40.12,20240521,2275,9.23,20241210,2.03,Y,075970,1000,184 억,,478935,N,N,4688,N,00,N
20250515,140621,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,-65,5,-2.54,201307140,80000,73.53,2540,2560,2495,3325,1795,2560,2516.23,2.60,0,2660,2650,2605,2565,2520,2480,2585,2500,184,765,1000,1840,5,1,18400000,459,28.03,0.58,12,0.43,89.00,4282.00,4150,20240521,-39.88,2275,20241210,9.67,3250,-23.23,20250203,2350,6.17,20250331,4150,-39.88,20240521,2275,9.67,20241210,2.03,Y,075970,1000,184 억,,478935,N,N,4688,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 160531 57 100.00 KOSDAQ 비금속 N N N N N 2445 -40 5 -1.61 281695597 114109 98.92 2505 2505 2440 3230 1740 2485 2468.65 2.56 0 -12120 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 450 27.47 0.57 12 0.62 89.00 4282.00 4150 20240521 -41.08 2275 20241210 7.47 3250 -24.77 20250203 2350 4.04 20250331 4150 -41.08 20240521 2275 7.47 20241210 2.03 Y 075970 1000 184 억 470151 N N 6647 N 00 N
3 20250516 150537 57 100.00 KOSDAQ 비금속 N N N N N 2445 -40 5 -1.61 261977302 106044 91.93 2505 2505 2445 3230 1740 2485 2470.46 2.56 0 -9308 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 450 27.47 0.57 12 0.58 89.00 4282.00 4150 20240521 -41.08 2275 20241210 7.47 3250 -24.77 20250203 2350 4.04 20250331 4150 -41.08 20240521 2275 7.47 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
4 20250516 140535 57 100.00 KOSDAQ 비금속 N N N N N 2460 -25 5 -1.01 213015622 86061 74.61 2505 2505 2455 3230 1740 2485 2475.17 2.56 0 -8623 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 453 27.64 0.57 12 0.47 89.00 4282.00 4150 20240521 -40.72 2275 20241210 8.13 3250 -24.31 20250203 2350 4.68 20250331 4150 -40.72 20240521 2275 8.13 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
5 20250516 130533 57 100.00 KOSDAQ 비금속 N N N N N 2465 -20 5 -0.80 194001187 78334 67.91 2505 2505 2455 3230 1740 2485 2476.59 2.56 0 -8008 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 454 27.70 0.58 12 0.43 89.00 4282.00 4150 20240521 -40.60 2275 20241210 8.35 3250 -24.15 20250203 2350 4.89 20250331 4150 -40.60 20240521 2275 8.35 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
6 20250516 120535 57 100.00 KOSDAQ 비금속 N N N N N 2470 -15 5 -0.60 158180197 63800 55.31 2505 2505 2455 3230 1740 2485 2479.31 2.56 0 -6290 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 454 27.75 0.58 12 0.35 89.00 4282.00 4150 20240521 -40.48 2275 20241210 8.57 3250 -24.00 20250203 2350 5.11 20250331 4150 -40.48 20240521 2275 8.57 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
7 20250516 110516 57 100.00 KOSDAQ 비금속 N N N N N 2480 -5 5 -0.20 145344120 58613 50.81 2505 2505 2455 3230 1740 2485 2479.72 2.56 0 -6767 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 456 27.87 0.58 12 0.32 89.00 4282.00 4150 20240521 -40.24 2275 20241210 9.01 3250 -23.69 20250203 2350 5.53 20250331 4150 -40.24 20240521 2275 9.01 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
8 20250516 100537 57 100.00 KOSDAQ 비금속 N N N N N 2495 10 2 0.40 44228620 17727 15.37 2505 2505 2485 3230 1740 2485 2494.99 2.56 0 -6387 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 459 28.03 0.58 12 0.10 89.00 4282.00 4150 20240521 -39.88 2275 20241210 9.67 3250 -23.23 20250203 2350 6.17 20250331 4150 -39.88 20240521 2275 9.67 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
9 20250516 090536 57 100.00 KOSDAQ 비금속 N N N N N 2505 20 2 0.80 12510350 5012 4.34 2505 2505 2495 3230 1740 2485 2496.08 2.56 0 -3941 2588 2536 2508 2456 2428 2522 2442 184 745 1000 1780 5 1 18400000 461 28.15 0.59 12 0.03 89.00 4282.00 4150 20240521 -39.64 2275 20241210 10.11 3250 -22.92 20250203 2350 6.60 20250331 4150 -39.64 20240521 2275 10.11 20241210 2.03 Y 075970 1000 184 억 470151 N N 3224 N 00 N
10 20250515 160614 57 100.00 KOSDAQ 비금속 N N N N N 2485 -75 5 -2.93 286541455 114249 105.01 2540 2560 2480 3325 1795 2560 2507.95 2.60 0 -5877 2650 2605 2565 2520 2480 2585 2500 184 765 1000 1840 5 1 18400000 457 27.92 0.58 12 0.62 89.00 4282.00 4150 20240521 -40.12 2275 20241210 9.23 3250 -23.54 20250203 2350 5.74 20250331 4150 -40.12 20240521 2275 9.23 20241210 2.03 Y 075970 1000 184 억 478935 N N 3224 N 00 N
11 20250515 150619 57 100.00 KOSDAQ 비금속 N N N N N 2485 -75 5 -2.93 246691760 98217 90.28 2540 2560 2480 3325 1795 2560 2511.60 2.60 0 -2550 2650 2605 2565 2520 2480 2585 2500 184 765 1000 1840 5 1 18400000 457 27.92 0.58 12 0.53 89.00 4282.00 4150 20240521 -40.12 2275 20241210 9.23 3250 -23.54 20250203 2350 5.74 20250331 4150 -40.12 20240521 2275 9.23 20241210 2.03 Y 075970 1000 184 억 478935 N N 4688 N 00 N
12 20250515 140621 57 100.00 KOSDAQ 비금속 N N N N N 2495 -65 5 -2.54 201307140 80000 73.53 2540 2560 2495 3325 1795 2560 2516.23 2.60 0 2660 2650 2605 2565 2520 2480 2585 2500 184 765 1000 1840 5 1 18400000 459 28.03 0.58 12 0.43 89.00 4282.00 4150 20240521 -39.88 2275 20241210 9.67 3250 -23.23 20250203 2350 6.17 20250331 4150 -39.88 20240521 2275 9.67 20241210 2.03 Y 075970 1000 184 억 478935 N N 4688 N 00 N