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
083790/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
20250516,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2005,5,2,0.25,203617086,102145,203.10,2015,2015,1976,2600,1400,2000,1993.41,4.08,0,2851,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,5,1,76894182,1542,-3.57,1.87,12,0.13,-561.00,1072.00,3170,20240508,-36.75,1900,20250410,5.53,2625,-23.62,20250226,1900,5.53,20250410,3145,-36.25,20240708,1900,5.53,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,4485,N,00,N
20250516,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1991,-9,5,-0.45,175382187,88036,175.05,2015,2015,1976,2600,1400,2000,1992.16,4.08,0,3867,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1531,-3.55,1.86,12,0.11,-561.00,1072.00,3170,20240508,-37.19,1900,20250410,4.79,2625,-24.15,20250226,1900,4.79,20250410,3145,-36.69,20240708,1900,4.79,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,-15,5,-0.75,150842677,75690,150.50,2015,2015,1976,2600,1400,2000,1992.90,4.08,0,6148,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1526,-3.54,1.85,12,0.10,-561.00,1072.00,3170,20240508,-37.38,1900,20250410,4.47,2625,-24.38,20250226,1900,4.47,20250410,3145,-36.88,20240708,1900,4.47,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,130548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1989,-11,5,-0.55,144010887,72246,143.65,2015,2015,1980,2600,1400,2000,1993.34,4.08,0,6413,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1529,-3.55,1.86,12,0.09,-561.00,1072.00,3170,20240508,-37.26,1900,20250410,4.68,2625,-24.23,20250226,1900,4.68,20250410,3145,-36.76,20240708,1900,4.68,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,120550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,-10,5,-0.50,130441197,65397,130.03,2015,2015,1981,2600,1400,2000,1994.61,4.08,0,11287,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1530,-3.55,1.86,12,0.09,-561.00,1072.00,3170,20240508,-37.22,1900,20250410,4.74,2625,-24.19,20250226,1900,4.74,20250410,3145,-36.72,20240708,1900,4.74,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,110530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1989,-11,5,-0.55,115176273,57704,114.74,2015,2015,1981,2600,1400,2000,1995.98,4.08,0,13583,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1529,-3.55,1.86,12,0.08,-561.00,1072.00,3170,20240508,-37.26,1900,20250410,4.68,2625,-24.23,20250226,1900,4.68,20250410,3145,-36.76,20240708,1900,4.68,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,100553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1994,-6,5,-0.30,83764990,41899,83.31,2015,2015,1994,2600,1400,2000,1999.21,4.08,0,19829,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,1,1,76894182,1533,-3.55,1.86,12,0.05,-561.00,1072.00,3170,20240508,-37.10,1900,20250410,4.95,2625,-24.04,20250226,1900,4.95,20250410,3145,-36.60,20240708,1900,4.95,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250516,090552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2015,15,2,0.75,225680,112,0.22,2015,2015,2015,2600,1400,2000,2015.00,4.08,0,0,2038,2019,2006,1987,1974,2016,1984,384,600,500,1400,5,1,76894182,1549,-3.59,1.88,12,0.00,-561.00,1072.00,3170,20240508,-36.44,1900,20250410,6.05,2625,-23.24,20250226,1900,6.05,20250410,3145,-35.93,20240708,1900,6.05,20250410,0.00,Y,083790,500,384 억,,3135153,N,N,2519,N,00,N
20250515,160632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,0,3,0.00,100653518,50293,33.47,2000,2025,1993,2600,1400,2000,2001.34,4.07,0,6975,2041,2020,2004,1983,1967,2018,1981,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.07,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.00,Y,083790,500,384 억,,3128178,N,N,2519,N,00,N
20250515,150637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,0,3,0.00,87070872,43501,28.95,2000,2025,1993,2600,1400,2000,2001.58,4.07,0,7147,2041,2020,2004,1983,1967,2018,1981,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.06,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.00,Y,083790,500,384 억,,3128178,N,N,1967,N,00,N
20250515,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1997,-3,5,-0.15,83565860,41747,27.78,2000,2025,1993,2600,1400,2000,2001.72,4.07,0,7010,2041,2020,2004,1983,1967,2018,1981,384,600,500,1400,1,1,76894182,1536,-3.56,1.86,12,0.05,-561.00,1072.00,3170,20240508,-37.00,1900,20250410,5.11,2625,-23.92,20250226,1900,5.11,20250410,3145,-36.50,20240708,1900,5.11,20250410,0.00,Y,083790,500,384 억,,3128178,N,N,1967,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 160545 57 100.00 KOSDAQ 일반서비스 N N N N N 2005 5 2 0.25 203617086 102145 203.10 2015 2015 1976 2600 1400 2000 1993.41 4.08 0 2851 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 5 1 76894182 1542 -3.57 1.87 12 0.13 -561.00 1072.00 3170 20240508 -36.75 1900 20250410 5.53 2625 -23.62 20250226 1900 5.53 20250410 3145 -36.25 20240708 1900 5.53 20250410 0.00 Y 083790 500 384 억 3135153 N N 4485 N 00 N
3 20250516 150553 57 100.00 KOSDAQ 일반서비스 N N N N N 1991 -9 5 -0.45 175382187 88036 175.05 2015 2015 1976 2600 1400 2000 1992.16 4.08 0 3867 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1531 -3.55 1.86 12 0.11 -561.00 1072.00 3170 20240508 -37.19 1900 20250410 4.79 2625 -24.15 20250226 1900 4.79 20250410 3145 -36.69 20240708 1900 4.79 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
4 20250516 140550 57 100.00 KOSDAQ 일반서비스 N N N N N 1985 -15 5 -0.75 150842677 75690 150.50 2015 2015 1976 2600 1400 2000 1992.90 4.08 0 6148 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1526 -3.54 1.85 12 0.10 -561.00 1072.00 3170 20240508 -37.38 1900 20250410 4.47 2625 -24.38 20250226 1900 4.47 20250410 3145 -36.88 20240708 1900 4.47 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
5 20250516 130548 57 100.00 KOSDAQ 일반서비스 N N N N N 1989 -11 5 -0.55 144010887 72246 143.65 2015 2015 1980 2600 1400 2000 1993.34 4.08 0 6413 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1529 -3.55 1.86 12 0.09 -561.00 1072.00 3170 20240508 -37.26 1900 20250410 4.68 2625 -24.23 20250226 1900 4.68 20250410 3145 -36.76 20240708 1900 4.68 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
6 20250516 120550 57 100.00 KOSDAQ 일반서비스 N N N N N 1990 -10 5 -0.50 130441197 65397 130.03 2015 2015 1981 2600 1400 2000 1994.61 4.08 0 11287 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1530 -3.55 1.86 12 0.09 -561.00 1072.00 3170 20240508 -37.22 1900 20250410 4.74 2625 -24.19 20250226 1900 4.74 20250410 3145 -36.72 20240708 1900 4.74 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
7 20250516 110530 57 100.00 KOSDAQ 일반서비스 N N N N N 1989 -11 5 -0.55 115176273 57704 114.74 2015 2015 1981 2600 1400 2000 1995.98 4.08 0 13583 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1529 -3.55 1.86 12 0.08 -561.00 1072.00 3170 20240508 -37.26 1900 20250410 4.68 2625 -24.23 20250226 1900 4.68 20250410 3145 -36.76 20240708 1900 4.68 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
8 20250516 100553 57 100.00 KOSDAQ 일반서비스 N N N N N 1994 -6 5 -0.30 83764990 41899 83.31 2015 2015 1994 2600 1400 2000 1999.21 4.08 0 19829 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 1 1 76894182 1533 -3.55 1.86 12 0.05 -561.00 1072.00 3170 20240508 -37.10 1900 20250410 4.95 2625 -24.04 20250226 1900 4.95 20250410 3145 -36.60 20240708 1900 4.95 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
9 20250516 090552 57 100.00 KOSDAQ 일반서비스 N N N N N 2015 15 2 0.75 225680 112 0.22 2015 2015 2015 2600 1400 2000 2015.00 4.08 0 0 2038 2019 2006 1987 1974 2016 1984 384 600 500 1400 5 1 76894182 1549 -3.59 1.88 12 0.00 -561.00 1072.00 3170 20240508 -36.44 1900 20250410 6.05 2625 -23.24 20250226 1900 6.05 20250410 3145 -35.93 20240708 1900 6.05 20250410 0.00 Y 083790 500 384 억 3135153 N N 2519 N 00 N
10 20250515 160632 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 0 3 0.00 100653518 50293 33.47 2000 2025 1993 2600 1400 2000 2001.34 4.07 0 6975 2041 2020 2004 1983 1967 2018 1981 384 600 500 1400 5 1 76894182 1538 -3.57 1.87 12 0.07 -561.00 1072.00 3170 20240508 -36.91 1900 20250410 5.26 2625 -23.81 20250226 1900 5.26 20250410 3145 -36.41 20240708 1900 5.26 20250410 0.00 Y 083790 500 384 억 3128178 N N 2519 N 00 N
11 20250515 150637 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 0 3 0.00 87070872 43501 28.95 2000 2025 1993 2600 1400 2000 2001.58 4.07 0 7147 2041 2020 2004 1983 1967 2018 1981 384 600 500 1400 5 1 76894182 1538 -3.57 1.87 12 0.06 -561.00 1072.00 3170 20240508 -36.91 1900 20250410 5.26 2625 -23.81 20250226 1900 5.26 20250410 3145 -36.41 20240708 1900 5.26 20250410 0.00 Y 083790 500 384 억 3128178 N N 1967 N 00 N
12 20250515 140639 57 100.00 KOSDAQ 일반서비스 N N N N N 1997 -3 5 -0.15 83565860 41747 27.78 2000 2025 1993 2600 1400 2000 2001.72 4.07 0 7010 2041 2020 2004 1983 1967 2018 1981 384 600 500 1400 1 1 76894182 1536 -3.56 1.86 12 0.05 -561.00 1072.00 3170 20240508 -37.00 1900 20250410 5.11 2625 -23.92 20250226 1900 5.11 20250410 3145 -36.50 20240708 1900 5.11 20250410 0.00 Y 083790 500 384 억 3128178 N N 1967 N 00 N