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
407400/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
20250516,161017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10540,-420,5,-3.83,7619394585,721059,48.01,10960,11080,10300,14240,7680,10960,10566.80,0.22,0,-18750,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1439,-48.57,3.85,12,5.28,-217.00,2736.00,15870,20250408,-33.59,4955,20241115,112.71,15870,-33.59,20250408,6920,52.31,20250401,15870,-33.59,20250408,4955,112.71,20241115,1.95,Y,407400,100,13 억,,29595,N,N,833,N,00,N
20250516,151037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10500,-460,5,-4.20,7287441940,689557,45.91,10960,11080,10300,14240,7680,10960,10568.11,0.22,0,-16892,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1434,-48.39,3.84,12,5.05,-217.00,2736.00,15870,20250408,-33.84,4955,20241115,111.91,15870,-33.84,20250408,6920,51.73,20250401,15870,-33.84,20250408,4955,111.91,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,141031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10410,-550,5,-5.02,6048046440,570052,37.96,10960,11080,10400,14240,7680,10960,10609.44,0.22,0,-13750,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1422,-47.97,3.80,12,4.17,-217.00,2736.00,15870,20250408,-34.40,4955,20241115,110.09,15870,-34.40,20250408,6920,50.43,20250401,15870,-34.40,20250408,4955,110.09,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,131027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10530,-430,5,-3.92,5489950450,516630,34.40,10960,11080,10410,14240,7680,10960,10626.25,0.22,0,-8668,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1438,-48.53,3.85,12,3.78,-217.00,2736.00,15870,20250408,-33.65,4955,20241115,112.51,15870,-33.65,20250408,6920,52.17,20250401,15870,-33.65,20250408,4955,112.51,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,121030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10480,-480,5,-4.38,5041641980,473866,31.55,10960,11080,10410,14240,7680,10960,10639.16,0.22,0,-5667,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1431,-48.29,3.83,12,3.47,-217.00,2736.00,15870,20250408,-33.96,4955,20241115,111.50,15870,-33.96,20250408,6920,51.45,20250401,15870,-33.96,20250408,4955,111.50,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,110949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10530,-430,5,-3.92,4587452245,430538,28.67,10960,11080,10410,14240,7680,10960,10654.93,0.22,0,1006,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1438,-48.53,3.85,12,3.15,-217.00,2736.00,15870,20250408,-33.65,4955,20241115,112.51,15870,-33.65,20250408,6920,52.17,20250401,15870,-33.65,20250408,4955,112.51,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,101014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10580,-380,5,-3.47,3556785205,332190,22.12,10960,11080,10450,14240,7680,10960,10706.83,0.22,0,3120,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1445,-48.76,3.87,12,2.43,-217.00,2736.00,15870,20250408,-33.33,4955,20241115,113.52,15870,-33.33,20250408,6920,52.89,20250401,15870,-33.33,20250408,4955,113.52,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250516,091035,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11030,70,2,0.64,475116820,43181,2.88,10960,11080,10900,14240,7680,10960,11003.24,0.22,0,-5357,12000,11480,11170,10650,10340,11325,10495,14,3280,100,6790,10,1,13657333,1506,-50.83,4.03,12,0.32,-217.00,2736.00,15870,20250408,-30.50,4955,20241115,122.60,15870,-30.50,20250408,6920,59.39,20250401,15870,-30.50,20250408,4955,122.60,20241115,1.95,Y,407400,100,13 억,,29595,N,N,10128,N,00,N
20250515,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10960,-220,5,-1.97,16838482080,1491513,73.57,11200,11690,10860,14530,7830,11180,11289.92,0.61,0,-56003,12186,11682,11246,10742,10306,11935,10995,14,3350,100,6930,10,1,13657333,1497,-50.51,4.01,12,10.92,-217.00,2736.00,15870,20250408,-30.94,4955,20241115,121.19,15870,-30.94,20250408,6920,58.38,20250401,15870,-30.94,20250408,4955,121.19,20241115,1.88,Y,407400,100,13 억,,83550,N,N,10128,N,00,N
20250515,151205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10960,-220,5,-1.97,16414237070,1452690,71.65,11200,11690,10860,14530,7830,11180,11299.21,0.61,0,-53614,12186,11682,11246,10742,10306,11935,10995,14,3350,100,6930,10,1,13657333,1497,-50.51,4.01,12,10.64,-217.00,2736.00,15870,20250408,-30.94,4955,20241115,121.19,15870,-30.94,20250408,6920,58.38,20250401,15870,-30.94,20250408,4955,121.19,20241115,1.88,Y,407400,100,13 억,,83550,N,N,516,N,00,N
20250515,141206,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10930,-250,5,-2.24,14979552925,1321613,65.19,11200,11690,10910,14530,7830,11180,11334.31,0.61,0,-36056,12186,11682,11246,10742,10306,11935,10995,14,3350,100,6930,10,1,13657333,1493,-50.37,3.99,12,9.68,-217.00,2736.00,15870,20250408,-31.13,4955,20241115,120.59,15870,-31.13,20250408,6920,57.95,20250401,15870,-31.13,20250408,4955,120.59,20241115,1.88,Y,407400,100,13 억,,83550,N,N,516,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 161017 57 100.00 KOSDAQ 기타제조 N N N N N 10540 -420 5 -3.83 7619394585 721059 48.01 10960 11080 10300 14240 7680 10960 10566.80 0.22 0 -18750 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1439 -48.57 3.85 12 5.28 -217.00 2736.00 15870 20250408 -33.59 4955 20241115 112.71 15870 -33.59 20250408 6920 52.31 20250401 15870 -33.59 20250408 4955 112.71 20241115 1.95 Y 407400 100 13 억 29595 N N 833 N 00 N
3 20250516 151037 57 100.00 KOSDAQ 기타제조 N N N N N 10500 -460 5 -4.20 7287441940 689557 45.91 10960 11080 10300 14240 7680 10960 10568.11 0.22 0 -16892 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1434 -48.39 3.84 12 5.05 -217.00 2736.00 15870 20250408 -33.84 4955 20241115 111.91 15870 -33.84 20250408 6920 51.73 20250401 15870 -33.84 20250408 4955 111.91 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
4 20250516 141031 57 100.00 KOSDAQ 기타제조 N N N N N 10410 -550 5 -5.02 6048046440 570052 37.96 10960 11080 10400 14240 7680 10960 10609.44 0.22 0 -13750 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1422 -47.97 3.80 12 4.17 -217.00 2736.00 15870 20250408 -34.40 4955 20241115 110.09 15870 -34.40 20250408 6920 50.43 20250401 15870 -34.40 20250408 4955 110.09 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
5 20250516 131027 57 100.00 KOSDAQ 기타제조 N N N N N 10530 -430 5 -3.92 5489950450 516630 34.40 10960 11080 10410 14240 7680 10960 10626.25 0.22 0 -8668 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1438 -48.53 3.85 12 3.78 -217.00 2736.00 15870 20250408 -33.65 4955 20241115 112.51 15870 -33.65 20250408 6920 52.17 20250401 15870 -33.65 20250408 4955 112.51 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
6 20250516 121030 57 100.00 KOSDAQ 기타제조 N N N N N 10480 -480 5 -4.38 5041641980 473866 31.55 10960 11080 10410 14240 7680 10960 10639.16 0.22 0 -5667 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1431 -48.29 3.83 12 3.47 -217.00 2736.00 15870 20250408 -33.96 4955 20241115 111.50 15870 -33.96 20250408 6920 51.45 20250401 15870 -33.96 20250408 4955 111.50 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
7 20250516 110949 57 100.00 KOSDAQ 기타제조 N N N N N 10530 -430 5 -3.92 4587452245 430538 28.67 10960 11080 10410 14240 7680 10960 10654.93 0.22 0 1006 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1438 -48.53 3.85 12 3.15 -217.00 2736.00 15870 20250408 -33.65 4955 20241115 112.51 15870 -33.65 20250408 6920 52.17 20250401 15870 -33.65 20250408 4955 112.51 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
8 20250516 101014 57 100.00 KOSDAQ 기타제조 N N N N N 10580 -380 5 -3.47 3556785205 332190 22.12 10960 11080 10450 14240 7680 10960 10706.83 0.22 0 3120 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1445 -48.76 3.87 12 2.43 -217.00 2736.00 15870 20250408 -33.33 4955 20241115 113.52 15870 -33.33 20250408 6920 52.89 20250401 15870 -33.33 20250408 4955 113.52 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
9 20250516 091035 57 100.00 KOSDAQ 기타제조 N N N N N 11030 70 2 0.64 475116820 43181 2.88 10960 11080 10900 14240 7680 10960 11003.24 0.22 0 -5357 12000 11480 11170 10650 10340 11325 10495 14 3280 100 6790 10 1 13657333 1506 -50.83 4.03 12 0.32 -217.00 2736.00 15870 20250408 -30.50 4955 20241115 122.60 15870 -30.50 20250408 6920 59.39 20250401 15870 -30.50 20250408 4955 122.60 20241115 1.95 Y 407400 100 13 억 29595 N N 10128 N 00 N
10 20250515 161150 57 100.00 KOSDAQ 기타제조 N N N N N 10960 -220 5 -1.97 16838482080 1491513 73.57 11200 11690 10860 14530 7830 11180 11289.92 0.61 0 -56003 12186 11682 11246 10742 10306 11935 10995 14 3350 100 6930 10 1 13657333 1497 -50.51 4.01 12 10.92 -217.00 2736.00 15870 20250408 -30.94 4955 20241115 121.19 15870 -30.94 20250408 6920 58.38 20250401 15870 -30.94 20250408 4955 121.19 20241115 1.88 Y 407400 100 13 억 83550 N N 10128 N 00 N
11 20250515 151205 57 100.00 KOSDAQ 기타제조 N N N N N 10960 -220 5 -1.97 16414237070 1452690 71.65 11200 11690 10860 14530 7830 11180 11299.21 0.61 0 -53614 12186 11682 11246 10742 10306 11935 10995 14 3350 100 6930 10 1 13657333 1497 -50.51 4.01 12 10.64 -217.00 2736.00 15870 20250408 -30.94 4955 20241115 121.19 15870 -30.94 20250408 6920 58.38 20250401 15870 -30.94 20250408 4955 121.19 20241115 1.88 Y 407400 100 13 억 83550 N N 516 N 00 N
12 20250515 141206 57 100.00 KOSDAQ 기타제조 N N N N N 10930 -250 5 -2.24 14979552925 1321613 65.19 11200 11690 10910 14530 7830 11180 11334.31 0.61 0 -36056 12186 11682 11246 10742 10306 11935 10995 14 3350 100 6930 10 1 13657333 1493 -50.37 3.99 12 9.68 -217.00 2736.00 15870 20250408 -31.13 4955 20241115 120.59 15870 -31.13 20250408 6920 57.95 20250401 15870 -31.13 20250408 4955 120.59 20241115 1.88 Y 407400 100 13 억 83550 N N 516 N 00 N