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
460870/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
20250516,161052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6040,40,2,0.67,4822767945,795257,29.60,6000,6260,5770,7800,4200,6000,6064.48,3.31,0,28137,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1112,-52.07,3.98,12,4.32,-116.00,1519.00,7490,20250508,-19.36,2810,20250310,114.95,7490,-19.36,20250508,2810,114.95,20250310,7490,-19.36,20250508,2810,114.95,20250310,0.46,Y,460870,100,18 억,,609204,N,N,514,N,00,N
20250516,151113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6010,10,2,0.17,4663654085,768832,28.62,6000,6260,5770,7800,4200,6000,6065.91,3.31,0,24798,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1106,-51.81,3.96,12,4.18,-116.00,1519.00,7490,20250508,-19.76,2810,20250310,113.88,7490,-19.76,20250508,2810,113.88,20250310,7490,-19.76,20250508,2810,113.88,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,141106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5980,-20,5,-0.33,4360077480,718264,26.74,6000,6260,5770,7800,4200,6000,6070.32,3.31,0,14106,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1101,-51.55,3.94,12,3.90,-116.00,1519.00,7490,20250508,-20.16,2810,20250310,112.81,7490,-20.16,20250508,2810,112.81,20250310,7490,-20.16,20250508,2810,112.81,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,131103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6040,40,2,0.67,4040794555,665108,24.76,6000,6260,5770,7800,4200,6000,6075.42,3.31,0,3724,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1112,-52.07,3.98,12,3.61,-116.00,1519.00,7490,20250508,-19.36,2810,20250310,114.95,7490,-19.36,20250508,2810,114.95,20250310,7490,-19.36,20250508,2810,114.95,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,121106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6000,0,3,0.00,3720736625,611686,22.77,6000,6260,5770,7800,4200,6000,6082.78,3.31,0,-9102,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1104,-51.72,3.95,12,3.32,-116.00,1519.00,7490,20250508,-19.89,2810,20250310,113.52,7490,-19.89,20250508,2810,113.52,20250310,7490,-19.89,20250508,2810,113.52,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,111022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6130,130,2,2.17,3030999515,498282,18.55,6000,6260,5770,7800,4200,6000,6082.93,3.31,0,-8147,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1128,-52.84,4.04,12,2.71,-116.00,1519.00,7490,20250508,-18.16,2810,20250310,118.15,7490,-18.16,20250508,2810,118.15,20250310,7490,-18.16,20250508,2810,118.15,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,101047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6190,190,2,3.17,2198248855,363407,13.53,6000,6260,5770,7800,4200,6000,6049.03,3.31,0,24841,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1139,-53.36,4.08,12,1.97,-116.00,1519.00,7490,20250508,-17.36,2810,20250310,120.28,7490,-17.36,20250508,2810,120.28,20250310,7490,-17.36,20250508,2810,120.28,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250516,091111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5900,-100,5,-1.67,263536865,44473,1.66,6000,6030,5860,7800,4200,6000,5925.44,3.31,0,6010,6786,6392,5976,5582,5166,6185,5375,18,1800,100,4200,10,1,18403305,1086,-50.86,3.88,12,0.24,-116.00,1519.00,7490,20250508,-21.23,2810,20250310,109.96,7490,-21.23,20250508,2810,109.96,20250310,7490,-21.23,20250508,2810,109.96,20250310,0.46,Y,460870,100,18 억,,609204,N,N,6232,N,00,N
20250515,161231,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6000,-580,5,-8.81,15928419720,2677685,317.55,6310,6370,5560,8550,4610,6580,5948.27,3.41,0,-10608,6943,6761,6578,6396,6213,6852,6487,18,1970,100,4600,10,1,18403305,1104,-51.72,3.95,12,14.55,-116.00,1519.00,7490,20250508,-19.89,2810,20250310,113.52,7490,-19.89,20250508,2810,113.52,20250310,7490,-19.89,20250508,2810,113.52,20250310,0.64,Y,460870,100,18 억,,627729,N,N,6232,N,00,N
20250515,151247,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6020,-560,5,-8.51,15758081775,2649315,314.19,6310,6370,5560,8550,4610,6580,5947.71,3.41,0,-8625,6943,6761,6578,6396,6213,6852,6487,18,1970,100,4600,10,1,18403305,1108,-51.90,3.96,12,14.40,-116.00,1519.00,7490,20250508,-19.63,2810,20250310,114.23,7490,-19.63,20250508,2810,114.23,20250310,7490,-19.63,20250508,2810,114.23,20250310,0.64,Y,460870,100,18 억,,627729,N,N,3222,N,00,N
20250515,141247,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,6120,-460,5,-6.99,14565067265,2451619,290.74,6310,6370,5560,8550,4610,6580,5940.70,3.41,0,1898,6943,6761,6578,6396,6213,6852,6487,18,1970,100,4600,10,1,18403305,1126,-52.76,4.03,12,13.32,-116.00,1519.00,7490,20250508,-18.29,2810,20250310,117.79,7490,-18.29,20250508,2810,117.79,20250310,7490,-18.29,20250508,2810,117.79,20250310,0.64,Y,460870,100,18 억,,627729,N,N,3222,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 161052 57 100.00 KOSDAQ 비금속 N N N N N 6040 40 2 0.67 4822767945 795257 29.60 6000 6260 5770 7800 4200 6000 6064.48 3.31 0 28137 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1112 -52.07 3.98 12 4.32 -116.00 1519.00 7490 20250508 -19.36 2810 20250310 114.95 7490 -19.36 20250508 2810 114.95 20250310 7490 -19.36 20250508 2810 114.95 20250310 0.46 Y 460870 100 18 억 609204 N N 514 N 00 N
3 20250516 151113 57 100.00 KOSDAQ 비금속 N N N N N 6010 10 2 0.17 4663654085 768832 28.62 6000 6260 5770 7800 4200 6000 6065.91 3.31 0 24798 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1106 -51.81 3.96 12 4.18 -116.00 1519.00 7490 20250508 -19.76 2810 20250310 113.88 7490 -19.76 20250508 2810 113.88 20250310 7490 -19.76 20250508 2810 113.88 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
4 20250516 141106 57 100.00 KOSDAQ 비금속 N N N N N 5980 -20 5 -0.33 4360077480 718264 26.74 6000 6260 5770 7800 4200 6000 6070.32 3.31 0 14106 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1101 -51.55 3.94 12 3.90 -116.00 1519.00 7490 20250508 -20.16 2810 20250310 112.81 7490 -20.16 20250508 2810 112.81 20250310 7490 -20.16 20250508 2810 112.81 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
5 20250516 131103 57 100.00 KOSDAQ 비금속 N N N N N 6040 40 2 0.67 4040794555 665108 24.76 6000 6260 5770 7800 4200 6000 6075.42 3.31 0 3724 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1112 -52.07 3.98 12 3.61 -116.00 1519.00 7490 20250508 -19.36 2810 20250310 114.95 7490 -19.36 20250508 2810 114.95 20250310 7490 -19.36 20250508 2810 114.95 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
6 20250516 121106 57 100.00 KOSDAQ 비금속 N N N N N 6000 0 3 0.00 3720736625 611686 22.77 6000 6260 5770 7800 4200 6000 6082.78 3.31 0 -9102 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1104 -51.72 3.95 12 3.32 -116.00 1519.00 7490 20250508 -19.89 2810 20250310 113.52 7490 -19.89 20250508 2810 113.52 20250310 7490 -19.89 20250508 2810 113.52 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
7 20250516 111022 57 100.00 KOSDAQ 비금속 N N N N N 6130 130 2 2.17 3030999515 498282 18.55 6000 6260 5770 7800 4200 6000 6082.93 3.31 0 -8147 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1128 -52.84 4.04 12 2.71 -116.00 1519.00 7490 20250508 -18.16 2810 20250310 118.15 7490 -18.16 20250508 2810 118.15 20250310 7490 -18.16 20250508 2810 118.15 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
8 20250516 101047 57 100.00 KOSDAQ 비금속 N N N N N 6190 190 2 3.17 2198248855 363407 13.53 6000 6260 5770 7800 4200 6000 6049.03 3.31 0 24841 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1139 -53.36 4.08 12 1.97 -116.00 1519.00 7490 20250508 -17.36 2810 20250310 120.28 7490 -17.36 20250508 2810 120.28 20250310 7490 -17.36 20250508 2810 120.28 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
9 20250516 091111 57 100.00 KOSDAQ 비금속 N N N N N 5900 -100 5 -1.67 263536865 44473 1.66 6000 6030 5860 7800 4200 6000 5925.44 3.31 0 6010 6786 6392 5976 5582 5166 6185 5375 18 1800 100 4200 10 1 18403305 1086 -50.86 3.88 12 0.24 -116.00 1519.00 7490 20250508 -21.23 2810 20250310 109.96 7490 -21.23 20250508 2810 109.96 20250310 7490 -21.23 20250508 2810 109.96 20250310 0.46 Y 460870 100 18 억 609204 N N 6232 N 00 N
10 20250515 161231 57 100.00 KOSDAQ 비금속 N N N N N 6000 -580 5 -8.81 15928419720 2677685 317.55 6310 6370 5560 8550 4610 6580 5948.27 3.41 0 -10608 6943 6761 6578 6396 6213 6852 6487 18 1970 100 4600 10 1 18403305 1104 -51.72 3.95 12 14.55 -116.00 1519.00 7490 20250508 -19.89 2810 20250310 113.52 7490 -19.89 20250508 2810 113.52 20250310 7490 -19.89 20250508 2810 113.52 20250310 0.64 Y 460870 100 18 억 627729 N N 6232 N 00 N
11 20250515 151247 57 100.00 KOSDAQ 비금속 N N N N N 6020 -560 5 -8.51 15758081775 2649315 314.19 6310 6370 5560 8550 4610 6580 5947.71 3.41 0 -8625 6943 6761 6578 6396 6213 6852 6487 18 1970 100 4600 10 1 18403305 1108 -51.90 3.96 12 14.40 -116.00 1519.00 7490 20250508 -19.63 2810 20250310 114.23 7490 -19.63 20250508 2810 114.23 20250310 7490 -19.63 20250508 2810 114.23 20250310 0.64 Y 460870 100 18 억 627729 N N 3222 N 00 N
12 20250515 141247 57 100.00 KOSDAQ 비금속 N N N N N 6120 -460 5 -6.99 14565067265 2451619 290.74 6310 6370 5560 8550 4610 6580 5940.70 3.41 0 1898 6943 6761 6578 6396 6213 6852 6487 18 1970 100 4600 10 1 18403305 1126 -52.76 4.03 12 13.32 -116.00 1519.00 7490 20250508 -18.29 2810 20250310 117.79 7490 -18.29 20250508 2810 117.79 20250310 7490 -18.29 20250508 2810 117.79 20250310 0.64 Y 460870 100 18 억 627729 N N 3222 N 00 N