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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
016670/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
20250512,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,145,2,3.16,75397105,16083,95.82,4595,4800,4530,5970,3220,4595,4688.00,2.20,0,3661,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,234,5.63,0.38,12,0.33,842.00,12591.00,7920,20240724,-40.15,3245,20241114,46.07,7360,-35.60,20250403,3375,40.44,20250213,7920,-40.15,20240724,216,2094.44,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,150,2,3.26,69427905,14826,88.33,4595,4800,4530,5970,3220,4595,4682.85,2.20,0,3520,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,234,5.64,0.38,12,0.30,842.00,12591.00,7920,20240724,-40.09,3245,20241114,46.22,7360,-35.53,20250403,3375,40.59,20250213,7920,-40.09,20240724,216,2096.76,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,105,2,2.29,65333555,13965,83.20,4595,4800,4530,5970,3220,4595,4678.38,2.20,0,3294,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,232,5.58,0.37,12,0.28,842.00,12591.00,7920,20240724,-40.66,3245,20241114,44.84,7360,-36.14,20250403,3375,39.26,20250213,7920,-40.66,20240724,216,2075.93,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,130309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4720,125,2,2.72,57321500,12273,73.12,4595,4800,4530,5970,3220,4595,4670.54,2.20,0,3573,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,233,5.61,0.37,12,0.25,842.00,12591.00,7920,20240724,-40.40,3245,20241114,45.45,7360,-35.87,20250403,3375,39.85,20250213,7920,-40.40,20240724,216,2085.19,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4735,140,2,3.05,49179010,10554,62.88,4595,4800,4530,5970,3220,4595,4659.75,2.20,0,3676,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,234,5.62,0.38,12,0.21,842.00,12591.00,7920,20240724,-40.21,3245,20241114,45.92,7360,-35.67,20250403,3375,40.30,20250213,7920,-40.21,20240724,216,2092.13,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4705,110,2,2.39,26787260,5835,34.77,4595,4705,4530,5970,3220,4595,4590.79,2.20,0,419,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,233,5.59,0.37,12,0.12,842.00,12591.00,7920,20240724,-40.59,3245,20241114,44.99,7360,-36.07,20250403,3375,39.41,20250213,7920,-40.59,20240724,216,2078.24,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,100309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-10,5,-0.22,16740210,3670,21.87,4595,4610,4530,5970,3220,4595,4561.37,2.20,0,96,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,227,5.45,0.36,12,0.07,842.00,12591.00,7920,20240724,-42.11,3245,20241114,41.29,7360,-37.70,20250403,3375,35.85,20250213,7920,-42.11,20240724,216,2022.69,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250512,090309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,15,2,0.33,1548815,337,2.01,4595,4610,4595,5970,3220,4595,4595.89,2.20,0,-179,4768,4681,4608,4521,4448,4645,4485,25,1375,500,3030,5,1,4941846,228,5.48,0.37,12,0.01,842.00,12591.00,7920,20240724,-41.79,3245,20241114,42.06,7360,-37.36,20250403,3375,36.59,20250213,7920,-41.79,20240724,216,2034.26,20240513,0.02,Y,016670,500,24 억,,108772,N,N,0,N,00,N
20250509,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,-80,5,-1.71,77297907,16784,165.87,4675,4695,4535,6070,3275,4675,4605.45,2.20,0,-449,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,227,5.46,0.36,12,0.34,842.00,12591.00,7920,20240724,-41.98,3245,20241114,41.60,7360,-37.57,20250403,3375,36.15,20250213,7920,-41.98,20240724,216,2027.31,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N
20250509,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,-135,5,-2.89,75705587,16436,162.43,4675,4695,4535,6070,3275,4675,4606.08,2.20,0,-187,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,224,5.39,0.36,12,0.33,842.00,12591.00,7920,20240724,-42.68,3245,20241114,39.91,7360,-38.32,20250403,3375,34.52,20250213,7920,-42.68,20240724,216,2001.85,20240509,0.02,Y,016670,500,24 억,,108965,N,N,0,N,00,N
20250509,140309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,-140,5,-2.99,74007182,16062,158.73,4675,4695,4535,6070,3275,4675,4607.59,2.20,0,-109,4745,4710,4655,4620,4565,4682,4592,25,1395,500,3080,5,1,4941846,224,5.39,0.36,12,0.33,842.00,12591.00,7920,20240724,-42.74,3245,20241114,39.75,7360,-38.38,20250403,3375,34.37,20250213,7920,-42.74,20240724,216,1999.54,20240509,0.02,Y,016670,500,24 억,,108965,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 20250512 160307 57 100.00 KOSDAQ 유통 N N N N N 4740 145 2 3.16 75397105 16083 95.82 4595 4800 4530 5970 3220 4595 4688.00 2.20 0 3661 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 234 5.63 0.38 12 0.33 842.00 12591.00 7920 20240724 -40.15 3245 20241114 46.07 7360 -35.60 20250403 3375 40.44 20250213 7920 -40.15 20240724 216 2094.44 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
3 20250512 150310 57 100.00 KOSDAQ 유통 N N N N N 4745 150 2 3.26 69427905 14826 88.33 4595 4800 4530 5970 3220 4595 4682.85 2.20 0 3520 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 234 5.64 0.38 12 0.30 842.00 12591.00 7920 20240724 -40.09 3245 20241114 46.22 7360 -35.53 20250403 3375 40.59 20250213 7920 -40.09 20240724 216 2096.76 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
4 20250512 140309 57 100.00 KOSDAQ 유통 N N N N N 4700 105 2 2.29 65333555 13965 83.20 4595 4800 4530 5970 3220 4595 4678.38 2.20 0 3294 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 232 5.58 0.37 12 0.28 842.00 12591.00 7920 20240724 -40.66 3245 20241114 44.84 7360 -36.14 20250403 3375 39.26 20250213 7920 -40.66 20240724 216 2075.93 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
5 20250512 130309 57 100.00 KOSDAQ 유통 N N N N N 4720 125 2 2.72 57321500 12273 73.12 4595 4800 4530 5970 3220 4595 4670.54 2.20 0 3573 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 233 5.61 0.37 12 0.25 842.00 12591.00 7920 20240724 -40.40 3245 20241114 45.45 7360 -35.87 20250403 3375 39.85 20250213 7920 -40.40 20240724 216 2085.19 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
6 20250512 120310 57 100.00 KOSDAQ 유통 N N N N N 4735 140 2 3.05 49179010 10554 62.88 4595 4800 4530 5970 3220 4595 4659.75 2.20 0 3676 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 234 5.62 0.38 12 0.21 842.00 12591.00 7920 20240724 -40.21 3245 20241114 45.92 7360 -35.67 20250403 3375 40.30 20250213 7920 -40.21 20240724 216 2092.13 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
7 20250512 110310 57 100.00 KOSDAQ 유통 N N N N N 4705 110 2 2.39 26787260 5835 34.77 4595 4705 4530 5970 3220 4595 4590.79 2.20 0 419 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 233 5.59 0.37 12 0.12 842.00 12591.00 7920 20240724 -40.59 3245 20241114 44.99 7360 -36.07 20250403 3375 39.41 20250213 7920 -40.59 20240724 216 2078.24 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
8 20250512 100309 57 100.00 KOSDAQ 유통 N N N N N 4585 -10 5 -0.22 16740210 3670 21.87 4595 4610 4530 5970 3220 4595 4561.37 2.20 0 96 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 227 5.45 0.36 12 0.07 842.00 12591.00 7920 20240724 -42.11 3245 20241114 41.29 7360 -37.70 20250403 3375 35.85 20250213 7920 -42.11 20240724 216 2022.69 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
9 20250512 090309 57 100.00 KOSDAQ 유통 N N N N N 4610 15 2 0.33 1548815 337 2.01 4595 4610 4595 5970 3220 4595 4595.89 2.20 0 -179 4768 4681 4608 4521 4448 4645 4485 25 1375 500 3030 5 1 4941846 228 5.48 0.37 12 0.01 842.00 12591.00 7920 20240724 -41.79 3245 20241114 42.06 7360 -37.36 20250403 3375 36.59 20250213 7920 -41.79 20240724 216 2034.26 20240513 0.02 Y 016670 500 24 억 108772 N N 0 N 00 N
10 20250509 160310 57 100.00 KOSDAQ 유통 N N N N N 4595 -80 5 -1.71 77297907 16784 165.87 4675 4695 4535 6070 3275 4675 4605.45 2.20 0 -449 4745 4710 4655 4620 4565 4682 4592 25 1395 500 3080 5 1 4941846 227 5.46 0.36 12 0.34 842.00 12591.00 7920 20240724 -41.98 3245 20241114 41.60 7360 -37.57 20250403 3375 36.15 20250213 7920 -41.98 20240724 216 2027.31 20240509 0.02 Y 016670 500 24 억 108965 N N 0 N 00 N
11 20250509 150309 57 100.00 KOSDAQ 유통 N N N N N 4540 -135 5 -2.89 75705587 16436 162.43 4675 4695 4535 6070 3275 4675 4606.08 2.20 0 -187 4745 4710 4655 4620 4565 4682 4592 25 1395 500 3080 5 1 4941846 224 5.39 0.36 12 0.33 842.00 12591.00 7920 20240724 -42.68 3245 20241114 39.91 7360 -38.32 20250403 3375 34.52 20250213 7920 -42.68 20240724 216 2001.85 20240509 0.02 Y 016670 500 24 억 108965 N N 0 N 00 N
12 20250509 140309 57 100.00 KOSDAQ 유통 N N N N N 4535 -140 5 -2.99 74007182 16062 158.73 4675 4695 4535 6070 3275 4675 4607.59 2.20 0 -109 4745 4710 4655 4620 4565 4682 4592 25 1395 500 3080 5 1 4941846 224 5.39 0.36 12 0.33 842.00 12591.00 7920 20240724 -42.74 3245 20241114 39.75 7360 -38.38 20250403 3375 34.37 20250213 7920 -42.74 20240724 216 1999.54 20240509 0.02 Y 016670 500 24 억 108965 N N 0 N 00 N