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
472850/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
20250516,161100,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,110,2,1.64,752428640,111387,174.84,6700,6950,6600,8720,4700,6710,6755.08,0.91,0,702,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2206,8.75,1.04,12,0.34,779.00,6559.00,10180,20241010,-33.01,4740,20240806,43.88,7260,-6.06,20250512,5100,33.73,20250109,10180,-33.01,20241010,4740,43.88,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,151122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6830,120,2,1.79,730113040,108114,169.70,6700,6950,6600,8720,4700,6710,6753.18,0.91,0,213,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2209,8.77,1.04,12,0.33,779.00,6559.00,10180,20241010,-32.91,4740,20240806,44.09,7260,-5.92,20250512,5100,33.92,20250109,10180,-32.91,20241010,4740,44.09,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,110,2,1.64,663578890,98336,154.35,6700,6950,6600,8720,4700,6710,6748.08,0.91,0,-2425,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2206,8.75,1.04,12,0.30,779.00,6559.00,10180,20241010,-33.01,4740,20240806,43.88,7260,-6.06,20250512,5100,33.73,20250109,10180,-33.01,20241010,4740,43.88,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,131111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6750,40,2,0.60,518621140,77110,121.04,6700,6950,6600,8720,4700,6710,6725.73,0.91,0,3271,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2183,8.66,1.03,12,0.24,779.00,6559.00,10180,20241010,-33.69,4740,20240806,42.41,7260,-7.02,20250512,5100,32.35,20250109,10180,-33.69,20241010,4740,42.41,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,121114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6760,50,2,0.75,468813700,69741,109.47,6700,6950,6600,8720,4700,6710,6722.21,0.91,0,3188,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2186,8.68,1.03,12,0.22,779.00,6559.00,10180,20241010,-33.60,4740,20240806,42.62,7260,-6.89,20250512,5100,32.55,20250109,10180,-33.60,20241010,4740,42.62,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,111030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6760,50,2,0.75,362291945,54033,84.81,6700,6950,6600,8720,4700,6710,6705.01,0.91,0,-904,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2186,8.68,1.03,12,0.17,779.00,6559.00,10180,20241010,-33.60,4740,20240806,42.62,7260,-6.89,20250512,5100,32.55,20250109,10180,-33.60,20241010,4740,42.62,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,101055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6730,20,2,0.30,270237380,40500,63.57,6700,6950,6600,8720,4700,6710,6672.53,0.91,0,-2368,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2177,8.64,1.03,12,0.13,779.00,6559.00,10180,20241010,-33.89,4740,20240806,41.98,7260,-7.30,20250512,5100,31.96,20250109,10180,-33.89,20241010,4740,41.98,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250516,091119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,-60,5,-0.89,143358740,21463,33.69,6700,6950,6620,8720,4700,6710,6679.34,0.91,0,-1627,6943,6826,6703,6586,6463,6885,6645,162,2010,500,4690,10,1,32343933,2151,8.54,1.01,12,0.07,779.00,6559.00,10180,20241010,-34.68,4740,20240806,40.30,7260,-8.40,20250512,5100,30.39,20250109,10180,-34.68,20241010,4740,40.30,20240806,1.41,Y,472850,500,161 억,,292915,N,N,0,N,00,N
20250515,161240,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6710,20,2,0.30,424696630,63688,41.35,6630,6820,6580,8690,4690,6690,6668.38,0.88,0,8311,7023,6856,6733,6566,6443,6795,6505,162,2000,500,4680,10,1,32343933,2170,8.61,1.02,12,0.20,779.00,6559.00,10180,20241010,-34.09,4740,20240806,41.56,7260,-7.58,20250512,5100,31.57,20250109,10180,-34.09,20241010,4740,41.56,20240806,1.48,Y,472850,500,161 억,,284580,N,N,0,N,00,N
20250515,151256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6700,10,2,0.15,410890590,61626,40.02,6630,6820,6580,8690,4690,6690,6667.49,0.88,0,8379,7023,6856,6733,6566,6443,6795,6505,162,2000,500,4680,10,1,32343933,2167,8.60,1.02,12,0.19,779.00,6559.00,10180,20241010,-34.18,4740,20240806,41.35,7260,-7.71,20250512,5100,31.37,20250109,10180,-34.18,20241010,4740,41.35,20240806,1.48,Y,472850,500,161 억,,284580,N,N,0,N,00,N
20250515,141257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6650,-40,5,-0.60,368347210,55258,35.88,6630,6820,6580,8690,4690,6690,6665.95,0.88,0,8076,7023,6856,6733,6566,6443,6795,6505,162,2000,500,4680,10,1,32343933,2151,8.54,1.01,12,0.17,779.00,6559.00,10180,20241010,-34.68,4740,20240806,40.30,7260,-8.40,20250512,5100,30.39,20250109,10180,-34.68,20241010,4740,40.30,20240806,1.48,Y,472850,500,161 억,,284580,N,N,0,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 161100 57 100.00 KOSDAQ 유통 N N N N N 6820 110 2 1.64 752428640 111387 174.84 6700 6950 6600 8720 4700 6710 6755.08 0.91 0 702 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2206 8.75 1.04 12 0.34 779.00 6559.00 10180 20241010 -33.01 4740 20240806 43.88 7260 -6.06 20250512 5100 33.73 20250109 10180 -33.01 20241010 4740 43.88 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
3 20250516 151122 57 100.00 KOSDAQ 유통 N N N N N 6830 120 2 1.79 730113040 108114 169.70 6700 6950 6600 8720 4700 6710 6753.18 0.91 0 213 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2209 8.77 1.04 12 0.33 779.00 6559.00 10180 20241010 -32.91 4740 20240806 44.09 7260 -5.92 20250512 5100 33.92 20250109 10180 -32.91 20241010 4740 44.09 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
4 20250516 141115 57 100.00 KOSDAQ 유통 N N N N N 6820 110 2 1.64 663578890 98336 154.35 6700 6950 6600 8720 4700 6710 6748.08 0.91 0 -2425 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2206 8.75 1.04 12 0.30 779.00 6559.00 10180 20241010 -33.01 4740 20240806 43.88 7260 -6.06 20250512 5100 33.73 20250109 10180 -33.01 20241010 4740 43.88 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
5 20250516 131111 57 100.00 KOSDAQ 유통 N N N N N 6750 40 2 0.60 518621140 77110 121.04 6700 6950 6600 8720 4700 6710 6725.73 0.91 0 3271 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2183 8.66 1.03 12 0.24 779.00 6559.00 10180 20241010 -33.69 4740 20240806 42.41 7260 -7.02 20250512 5100 32.35 20250109 10180 -33.69 20241010 4740 42.41 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
6 20250516 121114 57 100.00 KOSDAQ 유통 N N N N N 6760 50 2 0.75 468813700 69741 109.47 6700 6950 6600 8720 4700 6710 6722.21 0.91 0 3188 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2186 8.68 1.03 12 0.22 779.00 6559.00 10180 20241010 -33.60 4740 20240806 42.62 7260 -6.89 20250512 5100 32.55 20250109 10180 -33.60 20241010 4740 42.62 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
7 20250516 111030 57 100.00 KOSDAQ 유통 N N N N N 6760 50 2 0.75 362291945 54033 84.81 6700 6950 6600 8720 4700 6710 6705.01 0.91 0 -904 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2186 8.68 1.03 12 0.17 779.00 6559.00 10180 20241010 -33.60 4740 20240806 42.62 7260 -6.89 20250512 5100 32.55 20250109 10180 -33.60 20241010 4740 42.62 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
8 20250516 101055 57 100.00 KOSDAQ 유통 N N N N N 6730 20 2 0.30 270237380 40500 63.57 6700 6950 6600 8720 4700 6710 6672.53 0.91 0 -2368 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2177 8.64 1.03 12 0.13 779.00 6559.00 10180 20241010 -33.89 4740 20240806 41.98 7260 -7.30 20250512 5100 31.96 20250109 10180 -33.89 20241010 4740 41.98 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
9 20250516 091119 57 100.00 KOSDAQ 유통 N N N N N 6650 -60 5 -0.89 143358740 21463 33.69 6700 6950 6620 8720 4700 6710 6679.34 0.91 0 -1627 6943 6826 6703 6586 6463 6885 6645 162 2010 500 4690 10 1 32343933 2151 8.54 1.01 12 0.07 779.00 6559.00 10180 20241010 -34.68 4740 20240806 40.30 7260 -8.40 20250512 5100 30.39 20250109 10180 -34.68 20241010 4740 40.30 20240806 1.41 Y 472850 500 161 억 292915 N N 0 N 00 N
10 20250515 161240 57 100.00 KOSDAQ 유통 N N N N N 6710 20 2 0.30 424696630 63688 41.35 6630 6820 6580 8690 4690 6690 6668.38 0.88 0 8311 7023 6856 6733 6566 6443 6795 6505 162 2000 500 4680 10 1 32343933 2170 8.61 1.02 12 0.20 779.00 6559.00 10180 20241010 -34.09 4740 20240806 41.56 7260 -7.58 20250512 5100 31.57 20250109 10180 -34.09 20241010 4740 41.56 20240806 1.48 Y 472850 500 161 억 284580 N N 0 N 00 N
11 20250515 151256 57 100.00 KOSDAQ 유통 N N N N N 6700 10 2 0.15 410890590 61626 40.02 6630 6820 6580 8690 4690 6690 6667.49 0.88 0 8379 7023 6856 6733 6566 6443 6795 6505 162 2000 500 4680 10 1 32343933 2167 8.60 1.02 12 0.19 779.00 6559.00 10180 20241010 -34.18 4740 20240806 41.35 7260 -7.71 20250512 5100 31.37 20250109 10180 -34.18 20241010 4740 41.35 20240806 1.48 Y 472850 500 161 억 284580 N N 0 N 00 N
12 20250515 141257 57 100.00 KOSDAQ 유통 N N N N N 6650 -40 5 -0.60 368347210 55258 35.88 6630 6820 6580 8690 4690 6690 6665.95 0.88 0 8076 7023 6856 6733 6566 6443 6795 6505 162 2000 500 4680 10 1 32343933 2151 8.54 1.01 12 0.17 779.00 6559.00 10180 20241010 -34.68 4740 20240806 40.30 7260 -8.40 20250512 5100 30.39 20250109 10180 -34.68 20241010 4740 40.30 20240806 1.48 Y 472850 500 161 억 284580 N N 0 N 00 N