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
084650/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
20250516,160547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2145,-90,5,-4.03,2039704826,946731,105.08,2200,2235,2130,2905,1565,2235,2154.49,3.54,0,-390757,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1592,-6.68,0.74,12,1.28,-321.00,2914.00,5420,20240819,-60.42,1991,20250409,7.73,3915,-45.21,20250109,1991,7.73,20250409,5420,-60.42,20240819,1991,7.73,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,48488,N,00,N
20250516,150555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,-95,5,-4.25,1910259946,886225,98.37,2200,2235,2130,2905,1565,2235,2155.50,3.54,0,-384664,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1589,-6.67,0.73,12,1.19,-321.00,2914.00,5420,20240819,-60.52,1991,20250409,7.48,3915,-45.34,20250109,1991,7.48,20250409,5420,-60.52,20240819,1991,7.48,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,-95,5,-4.25,1656247368,767623,85.20,2200,2235,2130,2905,1565,2235,2157.63,3.54,0,-376390,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1589,-6.67,0.73,12,1.03,-321.00,2914.00,5420,20240819,-60.52,1991,20250409,7.48,3915,-45.34,20250109,1991,7.48,20250409,5420,-60.52,20240819,1991,7.48,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,130550,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2150,-85,5,-3.80,1511240458,700008,77.70,2200,2235,2130,2905,1565,2235,2158.89,3.54,0,-351477,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1596,-6.70,0.74,12,0.94,-321.00,2914.00,5420,20240819,-60.33,1991,20250409,7.99,3915,-45.08,20250109,1991,7.99,20250409,5420,-60.33,20240819,1991,7.99,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,120552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,-95,5,-4.25,1419722888,657318,72.96,2200,2235,2130,2905,1565,2235,2159.87,3.54,0,-326229,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1589,-6.67,0.73,12,0.89,-321.00,2914.00,5420,20240819,-60.52,1991,20250409,7.48,3915,-45.34,20250109,1991,7.48,20250409,5420,-60.52,20240819,1991,7.48,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,110532,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2145,-90,5,-4.03,1228284353,567767,63.02,2200,2235,2135,2905,1565,2235,2163.36,3.54,0,-289959,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1592,-6.68,0.74,12,0.76,-321.00,2914.00,5420,20240819,-60.42,1991,20250409,7.73,3915,-45.21,20250109,1991,7.73,20250409,5420,-60.42,20240819,1991,7.73,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,100555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2150,-85,5,-3.80,935081778,431245,47.87,2200,2235,2135,2905,1565,2235,2168.33,3.54,0,-222523,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1596,-6.70,0.74,12,0.58,-321.00,2914.00,5420,20240819,-60.33,1991,20250409,7.99,3915,-45.08,20250109,1991,7.99,20250409,5420,-60.33,20240819,1991,7.99,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250516,090554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2190,-45,5,-2.01,129891975,59272,6.58,2200,2210,2180,2905,1565,2235,2191.43,3.54,0,-27353,2325,2280,2215,2170,2105,2302,2192,372,670,500,1380,5,1,74239990,1626,-6.82,0.75,12,0.08,-321.00,2914.00,5420,20240819,-59.59,1991,20250409,9.99,3915,-44.06,20250109,1991,9.99,20250409,5420,-59.59,20240819,1991,9.99,20250409,6.56,Y,084650,500,371 억,,2630808,N,N,40066,N,00,N
20250515,160633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,40,2,1.82,1970881776,887068,91.47,2195,2260,2150,2850,1540,2195,2221.80,3.49,0,41118,2275,2235,2190,2150,2105,2212,2127,372,655,500,1360,5,1,74239990,1659,-6.96,0.77,12,1.19,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.35,Y,084650,500,371 억,,2593925,N,N,40066,N,00,N
20250515,150639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2220,25,2,1.14,1893771501,852518,87.91,2195,2260,2150,2850,1540,2195,2221.40,3.49,0,47957,2275,2235,2190,2150,2105,2212,2127,372,655,500,1360,5,1,74239990,1648,-6.92,0.76,12,1.15,-321.00,2914.00,5420,20240819,-59.04,1991,20250409,11.50,3915,-43.30,20250109,1991,11.50,20250409,5420,-59.04,20240819,1991,11.50,20250409,6.35,Y,084650,500,371 억,,2593925,N,N,80015,N,00,N
20250515,140641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2220,25,2,1.14,1694819681,763052,78.68,2195,2260,2150,2850,1540,2195,2221.13,3.49,0,50154,2275,2235,2190,2150,2105,2212,2127,372,655,500,1360,5,1,74239990,1648,-6.92,0.76,12,1.03,-321.00,2914.00,5420,20240819,-59.04,1991,20250409,11.50,3915,-43.30,20250109,1991,11.50,20250409,5420,-59.04,20240819,1991,11.50,20250409,6.35,Y,084650,500,371 억,,2593925,N,N,80015,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 160547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2145 -90 5 -4.03 2039704826 946731 105.08 2200 2235 2130 2905 1565 2235 2154.49 3.54 0 -390757 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1592 -6.68 0.74 12 1.28 -321.00 2914.00 5420 20240819 -60.42 1991 20250409 7.73 3915 -45.21 20250109 1991 7.73 20250409 5420 -60.42 20240819 1991 7.73 20250409 6.56 Y 084650 500 371 억 2630808 N N 48488 N 00 N
3 20250516 150555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2140 -95 5 -4.25 1910259946 886225 98.37 2200 2235 2130 2905 1565 2235 2155.50 3.54 0 -384664 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1589 -6.67 0.73 12 1.19 -321.00 2914.00 5420 20240819 -60.52 1991 20250409 7.48 3915 -45.34 20250109 1991 7.48 20250409 5420 -60.52 20240819 1991 7.48 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
4 20250516 140552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2140 -95 5 -4.25 1656247368 767623 85.20 2200 2235 2130 2905 1565 2235 2157.63 3.54 0 -376390 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1589 -6.67 0.73 12 1.03 -321.00 2914.00 5420 20240819 -60.52 1991 20250409 7.48 3915 -45.34 20250109 1991 7.48 20250409 5420 -60.52 20240819 1991 7.48 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
5 20250516 130550 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2150 -85 5 -3.80 1511240458 700008 77.70 2200 2235 2130 2905 1565 2235 2158.89 3.54 0 -351477 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1596 -6.70 0.74 12 0.94 -321.00 2914.00 5420 20240819 -60.33 1991 20250409 7.99 3915 -45.08 20250109 1991 7.99 20250409 5420 -60.33 20240819 1991 7.99 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
6 20250516 120552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2140 -95 5 -4.25 1419722888 657318 72.96 2200 2235 2130 2905 1565 2235 2159.87 3.54 0 -326229 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1589 -6.67 0.73 12 0.89 -321.00 2914.00 5420 20240819 -60.52 1991 20250409 7.48 3915 -45.34 20250109 1991 7.48 20250409 5420 -60.52 20240819 1991 7.48 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
7 20250516 110532 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2145 -90 5 -4.03 1228284353 567767 63.02 2200 2235 2135 2905 1565 2235 2163.36 3.54 0 -289959 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1592 -6.68 0.74 12 0.76 -321.00 2914.00 5420 20240819 -60.42 1991 20250409 7.73 3915 -45.21 20250109 1991 7.73 20250409 5420 -60.42 20240819 1991 7.73 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
8 20250516 100555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2150 -85 5 -3.80 935081778 431245 47.87 2200 2235 2135 2905 1565 2235 2168.33 3.54 0 -222523 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1596 -6.70 0.74 12 0.58 -321.00 2914.00 5420 20240819 -60.33 1991 20250409 7.99 3915 -45.08 20250109 1991 7.99 20250409 5420 -60.33 20240819 1991 7.99 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
9 20250516 090554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2190 -45 5 -2.01 129891975 59272 6.58 2200 2210 2180 2905 1565 2235 2191.43 3.54 0 -27353 2325 2280 2215 2170 2105 2302 2192 372 670 500 1380 5 1 74239990 1626 -6.82 0.75 12 0.08 -321.00 2914.00 5420 20240819 -59.59 1991 20250409 9.99 3915 -44.06 20250109 1991 9.99 20250409 5420 -59.59 20240819 1991 9.99 20250409 6.56 Y 084650 500 371 억 2630808 N N 40066 N 00 N
10 20250515 160633 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2235 40 2 1.82 1970881776 887068 91.47 2195 2260 2150 2850 1540 2195 2221.80 3.49 0 41118 2275 2235 2190 2150 2105 2212 2127 372 655 500 1360 5 1 74239990 1659 -6.96 0.77 12 1.19 -321.00 2914.00 5420 20240819 -58.76 1991 20250409 12.26 3915 -42.91 20250109 1991 12.26 20250409 5420 -58.76 20240819 1991 12.26 20250409 6.35 Y 084650 500 371 억 2593925 N N 40066 N 00 N
11 20250515 150639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2220 25 2 1.14 1893771501 852518 87.91 2195 2260 2150 2850 1540 2195 2221.40 3.49 0 47957 2275 2235 2190 2150 2105 2212 2127 372 655 500 1360 5 1 74239990 1648 -6.92 0.76 12 1.15 -321.00 2914.00 5420 20240819 -59.04 1991 20250409 11.50 3915 -43.30 20250109 1991 11.50 20250409 5420 -59.04 20240819 1991 11.50 20250409 6.35 Y 084650 500 371 억 2593925 N N 80015 N 00 N
12 20250515 140641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2220 25 2 1.14 1694819681 763052 78.68 2195 2260 2150 2850 1540 2195 2221.13 3.49 0 50154 2275 2235 2190 2150 2105 2212 2127 372 655 500 1360 5 1 74239990 1648 -6.92 0.76 12 1.03 -321.00 2914.00 5420 20240819 -59.04 1991 20250409 11.50 3915 -43.30 20250109 1991 11.50 20250409 5420 -59.04 20240819 1991 11.50 20250409 6.35 Y 084650 500 371 억 2593925 N N 80015 N 00 N