ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014470/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
20250513,160259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1637,-23,5,-1.39,944463778,572032,60.14,1660,1677,1626,2155,1162,1660,1651.08,1.27,0,-24530,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,983,8.53,0.52,12,0.95,192.00,3131.00,2810,20250407,-41.74,1501,20241114,9.06,2810,-41.74,20250407,1515,8.05,20250507,2810,-41.74,20250407,1501,9.06,20241114,3.57,Y,014470,500,300 억,,763480,N,N,13450,N,00,N
20250513,150302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1630,-30,5,-1.81,902316747,546286,57.43,1660,1677,1626,2155,1162,1660,1651.73,1.27,0,-34802,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,979,8.49,0.52,12,0.91,192.00,3131.00,2810,20250407,-41.99,1501,20241114,8.59,2810,-41.99,20250407,1515,7.59,20250507,2810,-41.99,20250407,1501,8.59,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,140302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1640,-20,5,-1.20,791876148,478575,50.31,1660,1677,1639,2155,1162,1660,1654.65,1.27,0,-55330,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,985,8.54,0.52,12,0.80,192.00,3131.00,2810,20250407,-41.64,1501,20241114,9.26,2810,-41.64,20250407,1515,8.25,20250507,2810,-41.64,20250407,1501,9.26,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,130304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,-9,5,-0.54,671525425,405374,42.62,1660,1677,1646,2155,1162,1660,1656.56,1.27,0,-28514,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,991,8.60,0.53,12,0.68,192.00,3131.00,2810,20250407,-41.25,1501,20241114,9.99,2810,-41.25,20250407,1515,8.98,20250507,2810,-41.25,20250407,1501,9.99,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,120304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,2,2,0.12,639105587,385779,40.56,1660,1677,1646,2155,1162,1660,1656.66,1.27,0,-22371,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,998,8.66,0.53,12,0.64,192.00,3131.00,2810,20250407,-40.85,1501,20241114,10.73,2810,-40.85,20250407,1515,9.70,20250507,2810,-40.85,20250407,1501,10.73,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,110303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1647,-13,5,-0.78,557196150,336282,35.35,1660,1677,1646,2155,1162,1660,1656.93,1.27,0,-37376,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,989,8.58,0.53,12,0.56,192.00,3131.00,2810,20250407,-41.39,1501,20241114,9.73,2810,-41.39,20250407,1515,8.71,20250507,2810,-41.39,20250407,1501,9.73,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,100303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1654,-6,5,-0.36,439838559,265171,27.88,1660,1677,1648,2155,1162,1660,1658.70,1.27,0,-21539,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,993,8.61,0.53,12,0.44,192.00,3131.00,2810,20250407,-41.14,1501,20241114,10.19,2810,-41.14,20250407,1515,9.17,20250507,2810,-41.14,20250407,1501,10.19,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250513,090305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1656,-4,5,-0.24,123656438,74475,7.83,1660,1670,1655,2155,1162,1660,1660.38,1.27,0,-30058,1747,1703,1657,1613,1567,1725,1635,300,495,500,1120,1,1,60052260,994,8.62,0.53,12,0.12,192.00,3131.00,2810,20250407,-41.07,1501,20241114,10.33,2810,-41.07,20250407,1515,9.31,20250507,2810,-41.07,20250407,1501,10.33,20241114,3.57,Y,014470,500,300 억,,763480,N,N,41883,N,00,N
20250512,160259,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1660,42,2,2.60,1559244986,940346,118.76,1620,1701,1611,2100,1133,1618,1658.16,1.05,0,129858,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,997,8.65,0.53,12,1.57,192.00,3131.00,2810,20250407,-40.93,1501,20241114,10.59,2810,-40.93,20250407,1515,9.57,20250507,2810,-40.93,20250407,1501,10.59,20241114,3.80,Y,014470,500,300 억,,630546,N,N,41883,N,00,N
20250512,150301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1656,38,2,2.35,1466803898,884523,111.71,1620,1701,1611,2100,1133,1618,1658.30,1.05,0,131149,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,994,8.62,0.53,12,1.47,192.00,3131.00,2810,20250407,-41.07,1501,20241114,10.33,2810,-41.07,20250407,1515,9.31,20250507,2810,-41.07,20250407,1501,10.33,20241114,3.80,Y,014470,500,300 억,,630546,N,N,39500,N,00,N
20250512,140301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1669,51,2,3.15,1283356706,773960,97.75,1620,1701,1611,2100,1133,1618,1658.17,1.05,0,140295,1654,1636,1606,1588,1558,1645,1597,300,482,500,1100,1,1,60052260,1002,8.69,0.53,12,1.29,192.00,3131.00,2810,20250407,-40.60,1501,20241114,11.19,2810,-40.60,20250407,1515,10.17,20250507,2810,-40.60,20250407,1501,11.19,20241114,3.80,Y,014470,500,300 억,,630546,N,N,39500,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 20250513 160259 57 100.00 KOSDAQ N N N N N 1637 -23 5 -1.39 944463778 572032 60.14 1660 1677 1626 2155 1162 1660 1651.08 1.27 0 -24530 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 983 8.53 0.52 12 0.95 192.00 3131.00 2810 20250407 -41.74 1501 20241114 9.06 2810 -41.74 20250407 1515 8.05 20250507 2810 -41.74 20250407 1501 9.06 20241114 3.57 Y 014470 500 300 억 763480 N N 13450 N 00 N
3 20250513 150302 57 100.00 KOSDAQ N N N N N 1630 -30 5 -1.81 902316747 546286 57.43 1660 1677 1626 2155 1162 1660 1651.73 1.27 0 -34802 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 979 8.49 0.52 12 0.91 192.00 3131.00 2810 20250407 -41.99 1501 20241114 8.59 2810 -41.99 20250407 1515 7.59 20250507 2810 -41.99 20250407 1501 8.59 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
4 20250513 140302 57 100.00 KOSDAQ N N N N N 1640 -20 5 -1.20 791876148 478575 50.31 1660 1677 1639 2155 1162 1660 1654.65 1.27 0 -55330 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 985 8.54 0.52 12 0.80 192.00 3131.00 2810 20250407 -41.64 1501 20241114 9.26 2810 -41.64 20250407 1515 8.25 20250507 2810 -41.64 20250407 1501 9.26 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
5 20250513 130304 57 100.00 KOSDAQ N N N N N 1651 -9 5 -0.54 671525425 405374 42.62 1660 1677 1646 2155 1162 1660 1656.56 1.27 0 -28514 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 991 8.60 0.53 12 0.68 192.00 3131.00 2810 20250407 -41.25 1501 20241114 9.99 2810 -41.25 20250407 1515 8.98 20250507 2810 -41.25 20250407 1501 9.99 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
6 20250513 120304 57 100.00 KOSDAQ N N N N N 1662 2 2 0.12 639105587 385779 40.56 1660 1677 1646 2155 1162 1660 1656.66 1.27 0 -22371 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 998 8.66 0.53 12 0.64 192.00 3131.00 2810 20250407 -40.85 1501 20241114 10.73 2810 -40.85 20250407 1515 9.70 20250507 2810 -40.85 20250407 1501 10.73 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
7 20250513 110303 57 100.00 KOSDAQ N N N N N 1647 -13 5 -0.78 557196150 336282 35.35 1660 1677 1646 2155 1162 1660 1656.93 1.27 0 -37376 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 989 8.58 0.53 12 0.56 192.00 3131.00 2810 20250407 -41.39 1501 20241114 9.73 2810 -41.39 20250407 1515 8.71 20250507 2810 -41.39 20250407 1501 9.73 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
8 20250513 100303 57 100.00 KOSDAQ N N N N N 1654 -6 5 -0.36 439838559 265171 27.88 1660 1677 1648 2155 1162 1660 1658.70 1.27 0 -21539 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 993 8.61 0.53 12 0.44 192.00 3131.00 2810 20250407 -41.14 1501 20241114 10.19 2810 -41.14 20250407 1515 9.17 20250507 2810 -41.14 20250407 1501 10.19 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
9 20250513 090305 57 100.00 KOSDAQ N N N N N 1656 -4 5 -0.24 123656438 74475 7.83 1660 1670 1655 2155 1162 1660 1660.38 1.27 0 -30058 1747 1703 1657 1613 1567 1725 1635 300 495 500 1120 1 1 60052260 994 8.62 0.53 12 0.12 192.00 3131.00 2810 20250407 -41.07 1501 20241114 10.33 2810 -41.07 20250407 1515 9.31 20250507 2810 -41.07 20250407 1501 10.33 20241114 3.57 Y 014470 500 300 억 763480 N N 41883 N 00 N
10 20250512 160259 57 100.00 KOSDAQ N N N N N 1660 42 2 2.60 1559244986 940346 118.76 1620 1701 1611 2100 1133 1618 1658.16 1.05 0 129858 1654 1636 1606 1588 1558 1645 1597 300 482 500 1100 1 1 60052260 997 8.65 0.53 12 1.57 192.00 3131.00 2810 20250407 -40.93 1501 20241114 10.59 2810 -40.93 20250407 1515 9.57 20250507 2810 -40.93 20250407 1501 10.59 20241114 3.80 Y 014470 500 300 억 630546 N N 41883 N 00 N
11 20250512 150301 57 100.00 KOSDAQ N N N N N 1656 38 2 2.35 1466803898 884523 111.71 1620 1701 1611 2100 1133 1618 1658.30 1.05 0 131149 1654 1636 1606 1588 1558 1645 1597 300 482 500 1100 1 1 60052260 994 8.62 0.53 12 1.47 192.00 3131.00 2810 20250407 -41.07 1501 20241114 10.33 2810 -41.07 20250407 1515 9.31 20250507 2810 -41.07 20250407 1501 10.33 20241114 3.80 Y 014470 500 300 억 630546 N N 39500 N 00 N
12 20250512 140301 57 100.00 KOSDAQ N N N N N 1669 51 2 3.15 1283356706 773960 97.75 1620 1701 1611 2100 1133 1618 1658.17 1.05 0 140295 1654 1636 1606 1588 1558 1645 1597 300 482 500 1100 1 1 60052260 1002 8.69 0.53 12 1.29 192.00 3131.00 2810 20250407 -40.60 1501 20241114 11.19 2810 -40.60 20250407 1515 10.17 20250507 2810 -40.60 20250407 1501 11.19 20241114 3.80 Y 014470 500 300 억 630546 N N 39500 N 00 N