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
443670/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
20250516,161034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,-300,5,-4.13,649201730,92434,101.65,7230,7270,6900,9430,5090,7260,7023.56,1.03,0,-26550,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1722,535.38,2.69,12,0.37,13.00,2590.00,23550,20240514,-70.45,5460,20241115,27.47,11670,-40.36,20250207,5900,17.97,20250409,22450,-69.00,20240516,5460,27.47,20241115,3.42,Y,443670,100,24 억,,253985,N,N,4538,N,00,N
20250516,151054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-310,5,-4.27,629664810,89628,98.56,7230,7270,6900,9430,5090,7260,7025.31,1.03,0,-26138,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1720,534.62,2.68,12,0.36,13.00,2590.00,23550,20240514,-70.49,5460,20241115,27.29,11670,-40.45,20250207,5900,17.80,20250409,22450,-69.04,20240516,5460,27.29,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6960,-300,5,-4.13,493822605,70086,77.07,7230,7270,6960,9430,5090,7260,7045.95,1.03,0,-18127,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1722,535.38,2.69,12,0.28,13.00,2590.00,23550,20240514,-70.45,5460,20241115,27.47,11670,-40.36,20250207,5900,17.97,20250409,22450,-69.00,20240516,5460,27.47,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,131045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,-270,5,-3.72,439704915,62329,68.54,7230,7270,6960,9430,5090,7260,7054.58,1.03,0,-14127,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1729,537.69,2.70,12,0.25,13.00,2590.00,23550,20240514,-70.32,5460,20241115,28.02,11670,-40.10,20250207,5900,18.47,20250409,22450,-68.86,20240516,5460,28.02,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,121047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6990,-270,5,-3.72,376963595,53347,58.66,7230,7270,6980,9430,5090,7260,7066.26,1.03,0,-11437,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1729,537.69,2.70,12,0.22,13.00,2590.00,23550,20240514,-70.32,5460,20241115,28.02,11670,-40.10,20250207,5900,18.47,20250409,22450,-68.86,20240516,5460,28.02,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,111005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,-240,5,-3.31,312463295,44128,48.53,7230,7270,7000,9430,5090,7260,7080.84,1.03,0,-7522,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1737,540.00,2.71,12,0.18,13.00,2590.00,23550,20240514,-70.19,5460,20241115,28.57,11670,-39.85,20250207,5900,18.98,20250409,22450,-68.73,20240516,5460,28.57,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,101030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7040,-220,5,-3.03,186525895,26198,28.81,7230,7270,7040,9430,5090,7260,7119.85,1.03,0,-5749,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1742,541.54,2.72,12,0.11,13.00,2590.00,23550,20240514,-70.11,5460,20241115,28.94,11670,-39.67,20250207,5900,19.32,20250409,22450,-68.64,20240516,5460,28.94,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250516,091052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-130,5,-1.79,40373070,5626,6.19,7230,7270,7120,9430,5090,7260,7176.16,1.03,0,-3852,7680,7470,7340,7130,7000,7405,7065,25,2170,100,4500,10,1,24741392,1764,548.46,2.75,12,0.02,13.00,2590.00,23550,20240514,-69.72,5460,20241115,30.59,11670,-38.90,20250207,5900,20.85,20250409,22450,-68.24,20240516,5460,30.59,20241115,3.42,Y,443670,100,24 억,,253985,N,N,5256,N,00,N
20250515,161209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-160,5,-2.16,668541085,90936,21.48,7390,7550,7210,9640,5200,7420,7351.78,1.10,0,-23183,7893,7656,7373,7136,6853,7775,7255,25,2220,100,4600,10,1,24741392,1796,558.46,2.80,12,0.37,13.00,2590.00,23550,20240514,-69.17,5460,20241115,32.97,11670,-37.79,20250207,5900,23.05,20250409,22450,-67.66,20240516,5460,32.97,20241115,3.42,Y,443670,100,24 억,,271875,N,N,5256,N,00,N
20250515,151225,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7230,-190,5,-2.56,645072885,87695,20.72,7390,7550,7210,9640,5200,7420,7355.87,1.10,0,-24530,7893,7656,7373,7136,6853,7775,7255,25,2220,100,4600,10,1,24741392,1789,556.15,2.79,12,0.35,13.00,2590.00,23550,20240514,-69.30,5460,20241115,32.42,11670,-38.05,20250207,5900,22.54,20250409,22450,-67.80,20240516,5460,32.42,20241115,3.42,Y,443670,100,24 억,,271875,N,N,5755,N,00,N
20250515,141226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7260,-160,5,-2.16,551565600,74798,17.67,7390,7550,7250,9640,5200,7420,7374.07,1.10,0,-22134,7893,7656,7373,7136,6853,7775,7255,25,2220,100,4600,10,1,24741392,1796,558.46,2.80,12,0.30,13.00,2590.00,23550,20240514,-69.17,5460,20241115,32.97,11670,-37.79,20250207,5900,23.05,20250409,22450,-67.66,20240516,5460,32.97,20241115,3.42,Y,443670,100,24 억,,271875,N,N,5755,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 161034 57 100.00 KOSDAQ 유통 N N N N N 6960 -300 5 -4.13 649201730 92434 101.65 7230 7270 6900 9430 5090 7260 7023.56 1.03 0 -26550 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1722 535.38 2.69 12 0.37 13.00 2590.00 23550 20240514 -70.45 5460 20241115 27.47 11670 -40.36 20250207 5900 17.97 20250409 22450 -69.00 20240516 5460 27.47 20241115 3.42 Y 443670 100 24 억 253985 N N 4538 N 00 N
3 20250516 151054 57 100.00 KOSDAQ 유통 N N N N N 6950 -310 5 -4.27 629664810 89628 98.56 7230 7270 6900 9430 5090 7260 7025.31 1.03 0 -26138 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1720 534.62 2.68 12 0.36 13.00 2590.00 23550 20240514 -70.49 5460 20241115 27.29 11670 -40.45 20250207 5900 17.80 20250409 22450 -69.04 20240516 5460 27.29 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
4 20250516 141047 57 100.00 KOSDAQ 유통 N N N N N 6960 -300 5 -4.13 493822605 70086 77.07 7230 7270 6960 9430 5090 7260 7045.95 1.03 0 -18127 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1722 535.38 2.69 12 0.28 13.00 2590.00 23550 20240514 -70.45 5460 20241115 27.47 11670 -40.36 20250207 5900 17.97 20250409 22450 -69.00 20240516 5460 27.47 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
5 20250516 131045 57 100.00 KOSDAQ 유통 N N N N N 6990 -270 5 -3.72 439704915 62329 68.54 7230 7270 6960 9430 5090 7260 7054.58 1.03 0 -14127 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1729 537.69 2.70 12 0.25 13.00 2590.00 23550 20240514 -70.32 5460 20241115 28.02 11670 -40.10 20250207 5900 18.47 20250409 22450 -68.86 20240516 5460 28.02 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
6 20250516 121047 57 100.00 KOSDAQ 유통 N N N N N 6990 -270 5 -3.72 376963595 53347 58.66 7230 7270 6980 9430 5090 7260 7066.26 1.03 0 -11437 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1729 537.69 2.70 12 0.22 13.00 2590.00 23550 20240514 -70.32 5460 20241115 28.02 11670 -40.10 20250207 5900 18.47 20250409 22450 -68.86 20240516 5460 28.02 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
7 20250516 111005 57 100.00 KOSDAQ 유통 N N N N N 7020 -240 5 -3.31 312463295 44128 48.53 7230 7270 7000 9430 5090 7260 7080.84 1.03 0 -7522 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1737 540.00 2.71 12 0.18 13.00 2590.00 23550 20240514 -70.19 5460 20241115 28.57 11670 -39.85 20250207 5900 18.98 20250409 22450 -68.73 20240516 5460 28.57 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
8 20250516 101030 57 100.00 KOSDAQ 유통 N N N N N 7040 -220 5 -3.03 186525895 26198 28.81 7230 7270 7040 9430 5090 7260 7119.85 1.03 0 -5749 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1742 541.54 2.72 12 0.11 13.00 2590.00 23550 20240514 -70.11 5460 20241115 28.94 11670 -39.67 20250207 5900 19.32 20250409 22450 -68.64 20240516 5460 28.94 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
9 20250516 091052 57 100.00 KOSDAQ 유통 N N N N N 7130 -130 5 -1.79 40373070 5626 6.19 7230 7270 7120 9430 5090 7260 7176.16 1.03 0 -3852 7680 7470 7340 7130 7000 7405 7065 25 2170 100 4500 10 1 24741392 1764 548.46 2.75 12 0.02 13.00 2590.00 23550 20240514 -69.72 5460 20241115 30.59 11670 -38.90 20250207 5900 20.85 20250409 22450 -68.24 20240516 5460 30.59 20241115 3.42 Y 443670 100 24 억 253985 N N 5256 N 00 N
10 20250515 161209 57 100.00 KOSDAQ 유통 N N N N N 7260 -160 5 -2.16 668541085 90936 21.48 7390 7550 7210 9640 5200 7420 7351.78 1.10 0 -23183 7893 7656 7373 7136 6853 7775 7255 25 2220 100 4600 10 1 24741392 1796 558.46 2.80 12 0.37 13.00 2590.00 23550 20240514 -69.17 5460 20241115 32.97 11670 -37.79 20250207 5900 23.05 20250409 22450 -67.66 20240516 5460 32.97 20241115 3.42 Y 443670 100 24 억 271875 N N 5256 N 00 N
11 20250515 151225 57 100.00 KOSDAQ 유통 N N N N N 7230 -190 5 -2.56 645072885 87695 20.72 7390 7550 7210 9640 5200 7420 7355.87 1.10 0 -24530 7893 7656 7373 7136 6853 7775 7255 25 2220 100 4600 10 1 24741392 1789 556.15 2.79 12 0.35 13.00 2590.00 23550 20240514 -69.30 5460 20241115 32.42 11670 -38.05 20250207 5900 22.54 20250409 22450 -67.80 20240516 5460 32.42 20241115 3.42 Y 443670 100 24 억 271875 N N 5755 N 00 N
12 20250515 141226 57 100.00 KOSDAQ 유통 N N N N N 7260 -160 5 -2.16 551565600 74798 17.67 7390 7550 7250 9640 5200 7420 7374.07 1.10 0 -22134 7893 7656 7373 7136 6853 7775 7255 25 2220 100 4600 10 1 24741392 1796 558.46 2.80 12 0.30 13.00 2590.00 23550 20240514 -69.17 5460 20241115 32.97 11670 -37.79 20250207 5900 23.05 20250409 22450 -67.66 20240516 5460 32.97 20241115 3.42 Y 443670 100 24 억 271875 N N 5755 N 00 N