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
475580/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
20250516,161104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11070,-560,5,-4.82,1697275365,151059,120.10,11630,11630,11050,15110,8150,11630,11235.85,3.94,0,-30163,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1508,46.91,2.63,12,1.11,236.00,4208.00,16450,20250217,-32.71,6720,20241115,64.73,16450,-32.71,20250217,9100,21.65,20250409,16450,-32.71,20250217,6720,64.73,20241115,4.03,Y,475580,200,27 억,,536477,N,N,754,N,00,N
20250516,151126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11090,-540,5,-4.64,1633097815,145265,115.50,11630,11630,11050,15110,8150,11630,11242.20,3.94,0,-29235,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1511,46.99,2.64,12,1.07,236.00,4208.00,16450,20250217,-32.58,6720,20241115,65.03,16450,-32.58,20250217,9100,21.87,20250409,16450,-32.58,20250217,6720,65.03,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,141118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11180,-450,5,-3.87,1404273835,124680,99.13,11630,11630,11050,15110,8150,11630,11263.02,3.94,0,-19165,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1523,47.37,2.66,12,0.92,236.00,4208.00,16450,20250217,-32.04,6720,20241115,66.37,16450,-32.04,20250217,9100,22.86,20250409,16450,-32.04,20250217,6720,66.37,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,131115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11180,-450,5,-3.87,1349254045,119755,95.22,11630,11630,11050,15110,8150,11630,11266.79,3.94,0,-18168,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1523,47.37,2.66,12,0.88,236.00,4208.00,16450,20250217,-32.04,6720,20241115,66.37,16450,-32.04,20250217,9100,22.86,20250409,16450,-32.04,20250217,6720,66.37,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,121118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11160,-470,5,-4.04,1168076955,103505,82.30,11630,11630,11050,15110,8150,11630,11285.22,3.94,0,-22390,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1521,47.29,2.65,12,0.76,236.00,4208.00,16450,20250217,-32.16,6720,20241115,66.07,16450,-32.16,20250217,9100,22.64,20250409,16450,-32.16,20250217,6720,66.07,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,111033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11190,-440,5,-3.78,847067455,74796,59.47,11630,11630,11180,15110,8150,11630,11325.04,3.94,0,-12483,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1525,47.42,2.66,12,0.55,236.00,4208.00,16450,20250217,-31.98,6720,20241115,66.52,16450,-31.98,20250217,9100,22.97,20250409,16450,-31.98,20250217,6720,66.52,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,101058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11240,-390,5,-3.35,588097290,51737,41.14,11630,11630,11210,15110,8150,11630,11367.05,3.94,0,-4383,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1531,47.63,2.67,12,0.38,236.00,4208.00,16450,20250217,-31.67,6720,20241115,67.26,16450,-31.67,20250217,9100,23.52,20250409,16450,-31.67,20250217,6720,67.26,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250516,091123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11390,-240,5,-2.06,152521950,13329,10.60,11630,11630,11325,15110,8150,11630,11442.87,3.94,0,-6929,11990,11810,11610,11430,11230,11710,11330,27,3480,200,8140,10,1,13624900,1552,48.26,2.71,12,0.10,236.00,4208.00,16450,20250217,-30.76,6720,20241115,69.49,16450,-30.76,20250217,9100,25.16,20250409,16450,-30.76,20250217,6720,69.49,20241115,4.03,Y,475580,200,27 억,,536477,N,N,80,N,00,N
20250515,161245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,70,2,0.61,1456461915,125773,109.50,11760,11790,11410,15020,8100,11560,11580.08,4.02,0,-4093,11766,11662,11486,11382,11206,11715,11435,27,3460,200,8090,10,1,13624900,1585,49.28,2.76,12,0.92,236.00,4208.00,16450,20250217,-29.30,6720,20241115,73.07,16450,-29.30,20250217,9100,27.80,20250409,16450,-29.30,20250217,6720,73.07,20241115,3.95,Y,475580,200,27 억,,547259,N,N,80,N,00,N
20250515,151301,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11670,110,2,0.95,1351451445,116763,101.66,11760,11790,11410,15020,8100,11560,11574.31,4.02,0,-372,11766,11662,11486,11382,11206,11715,11435,27,3460,200,8090,10,1,13624900,1590,49.45,2.77,12,0.86,236.00,4208.00,16450,20250217,-29.06,6720,20241115,73.66,16450,-29.06,20250217,9100,28.24,20250409,16450,-29.06,20250217,6720,73.66,20241115,3.95,Y,475580,200,27 억,,547259,N,N,164,N,00,N
20250515,141302,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11490,-70,5,-0.61,1023176225,88547,77.09,11760,11790,11410,15020,8100,11560,11555.18,4.02,0,-2696,11766,11662,11486,11382,11206,11715,11435,27,3460,200,8090,10,1,13624900,1566,48.69,2.73,12,0.65,236.00,4208.00,16450,20250217,-30.15,6720,20241115,70.98,16450,-30.15,20250217,9100,26.26,20250409,16450,-30.15,20250217,6720,70.98,20241115,3.95,Y,475580,200,27 억,,547259,N,N,164,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 161104 57 100.00 KOSDAQ 기타제조 N N N N N 11070 -560 5 -4.82 1697275365 151059 120.10 11630 11630 11050 15110 8150 11630 11235.85 3.94 0 -30163 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1508 46.91 2.63 12 1.11 236.00 4208.00 16450 20250217 -32.71 6720 20241115 64.73 16450 -32.71 20250217 9100 21.65 20250409 16450 -32.71 20250217 6720 64.73 20241115 4.03 Y 475580 200 27 억 536477 N N 754 N 00 N
3 20250516 151126 57 100.00 KOSDAQ 기타제조 N N N N N 11090 -540 5 -4.64 1633097815 145265 115.50 11630 11630 11050 15110 8150 11630 11242.20 3.94 0 -29235 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1511 46.99 2.64 12 1.07 236.00 4208.00 16450 20250217 -32.58 6720 20241115 65.03 16450 -32.58 20250217 9100 21.87 20250409 16450 -32.58 20250217 6720 65.03 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
4 20250516 141118 57 100.00 KOSDAQ 기타제조 N N N N N 11180 -450 5 -3.87 1404273835 124680 99.13 11630 11630 11050 15110 8150 11630 11263.02 3.94 0 -19165 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1523 47.37 2.66 12 0.92 236.00 4208.00 16450 20250217 -32.04 6720 20241115 66.37 16450 -32.04 20250217 9100 22.86 20250409 16450 -32.04 20250217 6720 66.37 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
5 20250516 131115 57 100.00 KOSDAQ 기타제조 N N N N N 11180 -450 5 -3.87 1349254045 119755 95.22 11630 11630 11050 15110 8150 11630 11266.79 3.94 0 -18168 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1523 47.37 2.66 12 0.88 236.00 4208.00 16450 20250217 -32.04 6720 20241115 66.37 16450 -32.04 20250217 9100 22.86 20250409 16450 -32.04 20250217 6720 66.37 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
6 20250516 121118 57 100.00 KOSDAQ 기타제조 N N N N N 11160 -470 5 -4.04 1168076955 103505 82.30 11630 11630 11050 15110 8150 11630 11285.22 3.94 0 -22390 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1521 47.29 2.65 12 0.76 236.00 4208.00 16450 20250217 -32.16 6720 20241115 66.07 16450 -32.16 20250217 9100 22.64 20250409 16450 -32.16 20250217 6720 66.07 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
7 20250516 111033 57 100.00 KOSDAQ 기타제조 N N N N N 11190 -440 5 -3.78 847067455 74796 59.47 11630 11630 11180 15110 8150 11630 11325.04 3.94 0 -12483 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1525 47.42 2.66 12 0.55 236.00 4208.00 16450 20250217 -31.98 6720 20241115 66.52 16450 -31.98 20250217 9100 22.97 20250409 16450 -31.98 20250217 6720 66.52 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
8 20250516 101058 57 100.00 KOSDAQ 기타제조 N N N N N 11240 -390 5 -3.35 588097290 51737 41.14 11630 11630 11210 15110 8150 11630 11367.05 3.94 0 -4383 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1531 47.63 2.67 12 0.38 236.00 4208.00 16450 20250217 -31.67 6720 20241115 67.26 16450 -31.67 20250217 9100 23.52 20250409 16450 -31.67 20250217 6720 67.26 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
9 20250516 091123 57 100.00 KOSDAQ 기타제조 N N N N N 11390 -240 5 -2.06 152521950 13329 10.60 11630 11630 11325 15110 8150 11630 11442.87 3.94 0 -6929 11990 11810 11610 11430 11230 11710 11330 27 3480 200 8140 10 1 13624900 1552 48.26 2.71 12 0.10 236.00 4208.00 16450 20250217 -30.76 6720 20241115 69.49 16450 -30.76 20250217 9100 25.16 20250409 16450 -30.76 20250217 6720 69.49 20241115 4.03 Y 475580 200 27 억 536477 N N 80 N 00 N
10 20250515 161245 57 100.00 KOSDAQ 기타제조 N N N N N 11630 70 2 0.61 1456461915 125773 109.50 11760 11790 11410 15020 8100 11560 11580.08 4.02 0 -4093 11766 11662 11486 11382 11206 11715 11435 27 3460 200 8090 10 1 13624900 1585 49.28 2.76 12 0.92 236.00 4208.00 16450 20250217 -29.30 6720 20241115 73.07 16450 -29.30 20250217 9100 27.80 20250409 16450 -29.30 20250217 6720 73.07 20241115 3.95 Y 475580 200 27 억 547259 N N 80 N 00 N
11 20250515 151301 57 100.00 KOSDAQ 기타제조 N N N N N 11670 110 2 0.95 1351451445 116763 101.66 11760 11790 11410 15020 8100 11560 11574.31 4.02 0 -372 11766 11662 11486 11382 11206 11715 11435 27 3460 200 8090 10 1 13624900 1590 49.45 2.77 12 0.86 236.00 4208.00 16450 20250217 -29.06 6720 20241115 73.66 16450 -29.06 20250217 9100 28.24 20250409 16450 -29.06 20250217 6720 73.66 20241115 3.95 Y 475580 200 27 억 547259 N N 164 N 00 N
12 20250515 141302 57 100.00 KOSDAQ 기타제조 N N N N N 11490 -70 5 -0.61 1023176225 88547 77.09 11760 11790 11410 15020 8100 11560 11555.18 4.02 0 -2696 11766 11662 11486 11382 11206 11715 11435 27 3460 200 8090 10 1 13624900 1566 48.69 2.73 12 0.65 236.00 4208.00 16450 20250217 -30.15 6720 20241115 70.98 16450 -30.15 20250217 9100 26.26 20250409 16450 -30.15 20250217 6720 70.98 20241115 3.95 Y 475580 200 27 억 547259 N N 164 N 00 N