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
317870/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
20250516,160924,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17010,-330,5,-1.90,192863025,11293,112.46,17850,17850,16820,22500,12140,17340,17078.10,3.22,0,-2650,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1450,-85.05,3.74,12,0.13,-200.00,4545.00,20900,20240925,-18.61,13330,20241217,27.61,19500,-12.77,20250429,13660,24.52,20250102,20900,-18.61,20240925,13330,27.61,20241217,2.00,Y,317870,500,42 억,,273985,N,N,2575,N,00,N
20250516,150941,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17130,-210,5,-1.21,177246255,10375,103.32,17850,17850,16820,22500,12140,17340,17083.98,3.22,0,-1901,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1460,-85.65,3.77,12,0.12,-200.00,4545.00,20900,20240925,-18.04,13330,20241217,28.51,19500,-12.15,20250429,13660,25.40,20250102,20900,-18.04,20240925,13330,28.51,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,140935,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17020,-320,5,-1.85,129584280,7568,75.36,17850,17850,16900,22500,12140,17340,17122.66,3.22,0,-2158,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1450,-85.10,3.74,12,0.09,-200.00,4545.00,20900,20240925,-18.56,13330,20241217,27.68,19500,-12.72,20250429,13660,24.60,20250102,20900,-18.56,20240925,13330,27.68,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,130934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17140,-200,5,-1.15,85796710,4999,49.78,17850,17850,17040,22500,12140,17340,17162.77,3.22,0,-2096,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1461,-85.70,3.77,12,0.06,-200.00,4545.00,20900,20240925,-17.99,13330,20241217,28.58,19500,-12.10,20250429,13660,25.48,20250102,20900,-17.99,20240925,13330,28.58,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,120937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17040,-300,5,-1.73,62565600,3639,36.24,17850,17850,17040,22500,12140,17340,17193.08,3.22,0,-1665,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1452,-85.20,3.75,12,0.04,-200.00,4545.00,20900,20240925,-18.47,13330,20241217,27.83,19500,-12.62,20250429,13660,24.74,20250102,20900,-18.47,20240925,13330,27.83,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,110859,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17160,-180,5,-1.04,45777180,2658,26.47,17850,17850,17130,22500,12140,17340,17222.42,3.22,0,-1020,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1462,-85.80,3.78,12,0.03,-200.00,4545.00,20900,20240925,-17.89,13330,20241217,28.73,19500,-12.00,20250429,13660,25.62,20250102,20900,-17.89,20240925,13330,28.73,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,100924,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17220,-120,5,-0.69,26926230,1560,15.53,17850,17850,17140,22500,12140,17340,17260.40,3.22,0,-748,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1467,-86.10,3.79,12,0.02,-200.00,4545.00,20900,20240925,-17.61,13330,20241217,29.18,19500,-11.69,20250429,13660,26.06,20250102,20900,-17.61,20240925,13330,29.18,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250516,090940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17300,-40,5,-0.23,1404590,80,0.80,17850,17850,17290,22500,12140,17340,17557.38,3.22,0,-19,18113,17726,17353,16966,16593,17540,16780,43,5160,500,12480,10,1,8521750,1474,-86.50,3.81,12,0.00,-200.00,4545.00,20900,20240925,-17.22,13330,20241217,29.78,19500,-11.28,20250429,13660,26.65,20250102,20900,-17.22,20240925,13330,29.78,20241217,2.00,Y,317870,500,42 억,,273985,N,N,1452,N,00,N
20250515,161048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17340,-190,5,-1.08,173692500,10042,110.03,17740,17740,16980,22750,12280,17530,17296.60,3.24,0,-2506,17816,17672,17386,17242,16956,17745,17315,43,5220,500,12620,10,1,8521750,1478,-86.70,3.82,12,0.12,-200.00,4545.00,20900,20240925,-17.03,13330,20241217,30.08,19500,-11.08,20250429,13660,26.94,20250102,20900,-17.03,20240925,13330,30.08,20241217,2.01,Y,317870,500,42 억,,276491,N,N,1452,N,00,N
20250515,151101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17360,-170,5,-0.97,158798220,9185,100.64,17740,17740,16980,22750,12280,17530,17288.86,3.24,0,-1750,17816,17672,17386,17242,16956,17745,17315,43,5220,500,12620,10,1,8521750,1479,-86.80,3.82,12,0.11,-200.00,4545.00,20900,20240925,-16.94,13330,20241217,30.23,19500,-10.97,20250429,13660,27.09,20250102,20900,-16.94,20240925,13330,30.23,20241217,2.01,Y,317870,500,42 억,,276491,N,N,522,N,00,N
20250515,141102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,17300,-230,5,-1.31,83699120,4872,53.38,17740,17740,16980,22750,12280,17530,17179.62,3.24,0,-1612,17816,17672,17386,17242,16956,17745,17315,43,5220,500,12620,10,1,8521750,1474,-86.50,3.81,12,0.06,-200.00,4545.00,20900,20240925,-17.22,13330,20241217,29.78,19500,-11.28,20250429,13660,26.65,20250102,20900,-17.22,20240925,13330,29.78,20241217,2.01,Y,317870,500,42 억,,276491,N,N,522,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 160924 57 100.00 KOSDAQ 기타제조 N N N N N 17010 -330 5 -1.90 192863025 11293 112.46 17850 17850 16820 22500 12140 17340 17078.10 3.22 0 -2650 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1450 -85.05 3.74 12 0.13 -200.00 4545.00 20900 20240925 -18.61 13330 20241217 27.61 19500 -12.77 20250429 13660 24.52 20250102 20900 -18.61 20240925 13330 27.61 20241217 2.00 Y 317870 500 42 억 273985 N N 2575 N 00 N
3 20250516 150941 57 100.00 KOSDAQ 기타제조 N N N N N 17130 -210 5 -1.21 177246255 10375 103.32 17850 17850 16820 22500 12140 17340 17083.98 3.22 0 -1901 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1460 -85.65 3.77 12 0.12 -200.00 4545.00 20900 20240925 -18.04 13330 20241217 28.51 19500 -12.15 20250429 13660 25.40 20250102 20900 -18.04 20240925 13330 28.51 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
4 20250516 140935 57 100.00 KOSDAQ 기타제조 N N N N N 17020 -320 5 -1.85 129584280 7568 75.36 17850 17850 16900 22500 12140 17340 17122.66 3.22 0 -2158 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1450 -85.10 3.74 12 0.09 -200.00 4545.00 20900 20240925 -18.56 13330 20241217 27.68 19500 -12.72 20250429 13660 24.60 20250102 20900 -18.56 20240925 13330 27.68 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
5 20250516 130934 57 100.00 KOSDAQ 기타제조 N N N N N 17140 -200 5 -1.15 85796710 4999 49.78 17850 17850 17040 22500 12140 17340 17162.77 3.22 0 -2096 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1461 -85.70 3.77 12 0.06 -200.00 4545.00 20900 20240925 -17.99 13330 20241217 28.58 19500 -12.10 20250429 13660 25.48 20250102 20900 -17.99 20240925 13330 28.58 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
6 20250516 120937 57 100.00 KOSDAQ 기타제조 N N N N N 17040 -300 5 -1.73 62565600 3639 36.24 17850 17850 17040 22500 12140 17340 17193.08 3.22 0 -1665 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1452 -85.20 3.75 12 0.04 -200.00 4545.00 20900 20240925 -18.47 13330 20241217 27.83 19500 -12.62 20250429 13660 24.74 20250102 20900 -18.47 20240925 13330 27.83 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
7 20250516 110859 57 100.00 KOSDAQ 기타제조 N N N N N 17160 -180 5 -1.04 45777180 2658 26.47 17850 17850 17130 22500 12140 17340 17222.42 3.22 0 -1020 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1462 -85.80 3.78 12 0.03 -200.00 4545.00 20900 20240925 -17.89 13330 20241217 28.73 19500 -12.00 20250429 13660 25.62 20250102 20900 -17.89 20240925 13330 28.73 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
8 20250516 100924 57 100.00 KOSDAQ 기타제조 N N N N N 17220 -120 5 -0.69 26926230 1560 15.53 17850 17850 17140 22500 12140 17340 17260.40 3.22 0 -748 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1467 -86.10 3.79 12 0.02 -200.00 4545.00 20900 20240925 -17.61 13330 20241217 29.18 19500 -11.69 20250429 13660 26.06 20250102 20900 -17.61 20240925 13330 29.18 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
9 20250516 090940 57 100.00 KOSDAQ 기타제조 N N N N N 17300 -40 5 -0.23 1404590 80 0.80 17850 17850 17290 22500 12140 17340 17557.38 3.22 0 -19 18113 17726 17353 16966 16593 17540 16780 43 5160 500 12480 10 1 8521750 1474 -86.50 3.81 12 0.00 -200.00 4545.00 20900 20240925 -17.22 13330 20241217 29.78 19500 -11.28 20250429 13660 26.65 20250102 20900 -17.22 20240925 13330 29.78 20241217 2.00 Y 317870 500 42 억 273985 N N 1452 N 00 N
10 20250515 161048 57 100.00 KOSDAQ 기타제조 N N N N N 17340 -190 5 -1.08 173692500 10042 110.03 17740 17740 16980 22750 12280 17530 17296.60 3.24 0 -2506 17816 17672 17386 17242 16956 17745 17315 43 5220 500 12620 10 1 8521750 1478 -86.70 3.82 12 0.12 -200.00 4545.00 20900 20240925 -17.03 13330 20241217 30.08 19500 -11.08 20250429 13660 26.94 20250102 20900 -17.03 20240925 13330 30.08 20241217 2.01 Y 317870 500 42 억 276491 N N 1452 N 00 N
11 20250515 151101 57 100.00 KOSDAQ 기타제조 N N N N N 17360 -170 5 -0.97 158798220 9185 100.64 17740 17740 16980 22750 12280 17530 17288.86 3.24 0 -1750 17816 17672 17386 17242 16956 17745 17315 43 5220 500 12620 10 1 8521750 1479 -86.80 3.82 12 0.11 -200.00 4545.00 20900 20240925 -16.94 13330 20241217 30.23 19500 -10.97 20250429 13660 27.09 20250102 20900 -16.94 20240925 13330 30.23 20241217 2.01 Y 317870 500 42 억 276491 N N 522 N 00 N
12 20250515 141102 57 100.00 KOSDAQ 기타제조 N N N N N 17300 -230 5 -1.31 83699120 4872 53.38 17740 17740 16980 22750 12280 17530 17179.62 3.24 0 -1612 17816 17672 17386 17242 16956 17745 17315 43 5220 500 12620 10 1 8521750 1474 -86.50 3.81 12 0.06 -200.00 4545.00 20900 20240925 -17.22 13330 20241217 29.78 19500 -11.28 20250429 13660 26.65 20250102 20900 -17.22 20240925 13330 29.78 20241217 2.01 Y 317870 500 42 억 276491 N N 522 N 00 N