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
462860/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
20250516,161054,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3265,-210,5,-6.04,2642708407,803204,120.09,3460,3460,3190,4515,2435,3475,3290.24,1.26,0,63146,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,777,20.28,5.00,12,3.37,161.00,653.00,5140,20250430,-36.48,2065,20250407,58.11,5140,-36.48,20250430,2065,58.11,20250407,11500,-71.61,20250324,2895,12.78,20250423,2.09,Y,462860,100,23 억,,299608,N,N,8063,N,00,N
20250516,151115,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3210,-265,5,-7.63,2495923392,758063,113.34,3460,3460,3190,4515,2435,3475,3292.50,1.26,0,58081,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,764,19.94,4.92,12,3.18,161.00,653.00,5140,20250430,-37.55,2065,20250407,55.45,5140,-37.55,20250430,2065,55.45,20250407,11500,-72.09,20250324,2895,10.88,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,141108,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3215,-260,5,-7.48,2113140257,638881,95.52,3460,3460,3215,4515,2435,3475,3307.56,1.26,0,47902,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,765,19.97,4.92,12,2.68,161.00,653.00,5140,20250430,-37.45,2065,20250407,55.69,5140,-37.45,20250430,2065,55.69,20250407,11500,-72.04,20250324,2895,11.05,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,131105,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3255,-220,5,-6.33,1855318802,559144,83.60,3460,3460,3235,4515,2435,3475,3318.14,1.26,0,56078,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,775,20.22,4.98,12,2.35,161.00,653.00,5140,20250430,-36.67,2065,20250407,57.63,5140,-36.67,20250430,2065,57.63,20250407,11500,-71.70,20250324,2895,12.44,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,121108,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3250,-225,5,-6.47,1640623712,493068,73.72,3460,3460,3240,4515,2435,3475,3327.38,1.26,0,41502,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,774,20.19,4.98,12,2.07,161.00,653.00,5140,20250430,-36.77,2065,20250407,57.38,5140,-36.77,20250430,2065,57.38,20250407,11500,-71.74,20250324,2895,12.26,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,111024,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3260,-215,5,-6.19,1411348849,422831,63.22,3460,3460,3260,4515,2435,3475,3337.85,1.26,0,37712,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,776,20.25,4.99,12,1.78,161.00,653.00,5140,20250430,-36.58,2065,20250407,57.87,5140,-36.58,20250430,2065,57.87,20250407,11500,-71.65,20250324,2895,12.61,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,101049,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3327,-148,5,-4.26,794433327,235934,35.27,3460,3460,3320,4515,2435,3475,3367.18,1.26,0,19220,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,792,20.66,5.09,12,0.99,161.00,653.00,5140,20250430,-35.27,2065,20250407,61.11,5140,-35.27,20250430,2065,61.11,20250407,11500,-71.07,20250324,2895,14.92,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250516,091113,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3365,-110,5,-3.17,367804365,108659,16.25,3460,3460,3330,4515,2435,3475,3384.93,1.26,0,-444,3688,3581,3513,3406,3338,3547,3372,24,1040,100,2430,5,1,23804419,801,20.90,5.15,12,0.46,161.00,653.00,5140,20250430,-34.53,2065,20250407,62.95,5140,-34.53,20250430,2065,62.95,20250407,11500,-70.74,20250324,2895,16.23,20250423,2.09,Y,462860,100,23 억,,299608,N,N,7697,N,00,N
20250515,161233,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3475,-130,5,-3.61,2271311397,650077,63.55,3600,3620,3445,4685,2525,3605,3493.95,1.04,0,52518,3791,3697,3621,3527,3451,3660,3490,24,1080,100,2520,5,1,23804419,827,21.58,5.32,12,2.73,161.00,653.00,5140,20250430,-32.39,2065,20250407,68.28,5140,-32.39,20250430,2065,68.28,20250407,11500,-69.78,20250324,2895,20.03,20250423,2.00,Y,462860,100,23 억,,247224,N,N,7697,N,00,N
20250515,151249,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3460,-145,5,-4.02,2135576899,610918,59.72,3600,3620,3445,4685,2525,3605,3495.69,1.04,0,38131,3791,3697,3621,3527,3451,3660,3490,24,1080,100,2520,5,1,23804419,824,21.49,5.30,12,2.57,161.00,653.00,5140,20250430,-32.68,2065,20250407,67.55,5140,-32.68,20250430,2065,67.55,20250407,11500,-69.91,20250324,2895,19.52,20250423,2.00,Y,462860,100,23 억,,247224,N,N,2427,N,00,N
20250515,141250,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3450,-155,5,-4.30,1865934377,532911,52.09,3600,3620,3450,4685,2525,3605,3501.40,1.04,0,24111,3791,3697,3621,3527,3451,3660,3490,24,1080,100,2520,5,1,23804419,821,21.43,5.28,12,2.24,161.00,653.00,5140,20250430,-32.88,2065,20250407,67.07,5140,-32.88,20250430,2065,67.07,20250407,11500,-70.00,20250324,2895,19.17,20250423,2.00,Y,462860,100,23 억,,247224,N,N,2427,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 161054 57 100.00 KOSDAQ 통신 N N N N N 3265 -210 5 -6.04 2642708407 803204 120.09 3460 3460 3190 4515 2435 3475 3290.24 1.26 0 63146 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 777 20.28 5.00 12 3.37 161.00 653.00 5140 20250430 -36.48 2065 20250407 58.11 5140 -36.48 20250430 2065 58.11 20250407 11500 -71.61 20250324 2895 12.78 20250423 2.09 Y 462860 100 23 억 299608 N N 8063 N 00 N
3 20250516 151115 57 100.00 KOSDAQ 통신 N N N N N 3210 -265 5 -7.63 2495923392 758063 113.34 3460 3460 3190 4515 2435 3475 3292.50 1.26 0 58081 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 764 19.94 4.92 12 3.18 161.00 653.00 5140 20250430 -37.55 2065 20250407 55.45 5140 -37.55 20250430 2065 55.45 20250407 11500 -72.09 20250324 2895 10.88 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
4 20250516 141108 57 100.00 KOSDAQ 통신 N N N N N 3215 -260 5 -7.48 2113140257 638881 95.52 3460 3460 3215 4515 2435 3475 3307.56 1.26 0 47902 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 765 19.97 4.92 12 2.68 161.00 653.00 5140 20250430 -37.45 2065 20250407 55.69 5140 -37.45 20250430 2065 55.69 20250407 11500 -72.04 20250324 2895 11.05 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
5 20250516 131105 57 100.00 KOSDAQ 통신 N N N N N 3255 -220 5 -6.33 1855318802 559144 83.60 3460 3460 3235 4515 2435 3475 3318.14 1.26 0 56078 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 775 20.22 4.98 12 2.35 161.00 653.00 5140 20250430 -36.67 2065 20250407 57.63 5140 -36.67 20250430 2065 57.63 20250407 11500 -71.70 20250324 2895 12.44 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
6 20250516 121108 57 100.00 KOSDAQ 통신 N N N N N 3250 -225 5 -6.47 1640623712 493068 73.72 3460 3460 3240 4515 2435 3475 3327.38 1.26 0 41502 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 774 20.19 4.98 12 2.07 161.00 653.00 5140 20250430 -36.77 2065 20250407 57.38 5140 -36.77 20250430 2065 57.38 20250407 11500 -71.74 20250324 2895 12.26 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
7 20250516 111024 57 100.00 KOSDAQ 통신 N N N N N 3260 -215 5 -6.19 1411348849 422831 63.22 3460 3460 3260 4515 2435 3475 3337.85 1.26 0 37712 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 776 20.25 4.99 12 1.78 161.00 653.00 5140 20250430 -36.58 2065 20250407 57.87 5140 -36.58 20250430 2065 57.87 20250407 11500 -71.65 20250324 2895 12.61 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
8 20250516 101049 57 100.00 KOSDAQ 통신 N N N N N 3327 -148 5 -4.26 794433327 235934 35.27 3460 3460 3320 4515 2435 3475 3367.18 1.26 0 19220 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 792 20.66 5.09 12 0.99 161.00 653.00 5140 20250430 -35.27 2065 20250407 61.11 5140 -35.27 20250430 2065 61.11 20250407 11500 -71.07 20250324 2895 14.92 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
9 20250516 091113 57 100.00 KOSDAQ 통신 N N N N N 3365 -110 5 -3.17 367804365 108659 16.25 3460 3460 3330 4515 2435 3475 3384.93 1.26 0 -444 3688 3581 3513 3406 3338 3547 3372 24 1040 100 2430 5 1 23804419 801 20.90 5.15 12 0.46 161.00 653.00 5140 20250430 -34.53 2065 20250407 62.95 5140 -34.53 20250430 2065 62.95 20250407 11500 -70.74 20250324 2895 16.23 20250423 2.09 Y 462860 100 23 억 299608 N N 7697 N 00 N
10 20250515 161233 57 100.00 KOSDAQ 통신 N N N N N 3475 -130 5 -3.61 2271311397 650077 63.55 3600 3620 3445 4685 2525 3605 3493.95 1.04 0 52518 3791 3697 3621 3527 3451 3660 3490 24 1080 100 2520 5 1 23804419 827 21.58 5.32 12 2.73 161.00 653.00 5140 20250430 -32.39 2065 20250407 68.28 5140 -32.39 20250430 2065 68.28 20250407 11500 -69.78 20250324 2895 20.03 20250423 2.00 Y 462860 100 23 억 247224 N N 7697 N 00 N
11 20250515 151249 57 100.00 KOSDAQ 통신 N N N N N 3460 -145 5 -4.02 2135576899 610918 59.72 3600 3620 3445 4685 2525 3605 3495.69 1.04 0 38131 3791 3697 3621 3527 3451 3660 3490 24 1080 100 2520 5 1 23804419 824 21.49 5.30 12 2.57 161.00 653.00 5140 20250430 -32.68 2065 20250407 67.55 5140 -32.68 20250430 2065 67.55 20250407 11500 -69.91 20250324 2895 19.52 20250423 2.00 Y 462860 100 23 억 247224 N N 2427 N 00 N
12 20250515 141250 57 100.00 KOSDAQ 통신 N N N N N 3450 -155 5 -4.30 1865934377 532911 52.09 3600 3620 3450 4685 2525 3605 3501.40 1.04 0 24111 3791 3697 3621 3527 3451 3660 3490 24 1080 100 2520 5 1 23804419 821 21.43 5.28 12 2.24 161.00 653.00 5140 20250430 -32.88 2065 20250407 67.07 5140 -32.88 20250430 2065 67.07 20250407 11500 -70.00 20250324 2895 19.17 20250423 2.00 Y 462860 100 23 억 247224 N N 2427 N 00 N