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
084990/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
20250516,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,115,2,4.02,1326289207,444598,264.14,2860,3045,2855,3715,2005,2860,2983.12,5.13,0,75798,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1371,-9.13,0.94,12,0.96,-326.00,3174.00,4950,20240819,-39.90,2115,20250409,40.66,3045,-2.30,20250516,2115,40.66,20250409,4950,-39.90,20240819,2115,40.66,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,150556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,130,2,4.55,1267088357,424710,252.32,2860,3045,2855,3715,2005,2860,2983.42,5.13,0,71019,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1378,-9.17,0.94,12,0.92,-326.00,3174.00,4950,20240819,-39.60,2115,20250409,41.37,3045,-1.81,20250516,2115,41.37,20250409,4950,-39.60,20240819,2115,41.37,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,140553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,135,2,4.72,1093038367,366758,217.89,2860,3045,2855,3715,2005,2860,2980.27,5.13,0,64201,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1380,-9.19,0.94,12,0.80,-326.00,3174.00,4950,20240819,-39.49,2115,20250409,41.61,3045,-1.64,20250516,2115,41.61,20250409,4950,-39.49,20240819,2115,41.61,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,130551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,155,2,5.42,1012184162,339863,201.91,2860,3045,2855,3715,2005,2860,2978.21,5.13,0,64431,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1390,-9.25,0.95,12,0.74,-326.00,3174.00,4950,20240819,-39.09,2115,20250409,42.55,3045,-0.99,20250516,2115,42.55,20250409,4950,-39.09,20240819,2115,42.55,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,120553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,140,2,4.90,683228688,230808,137.12,2860,3045,2855,3715,2005,2860,2960.16,5.13,0,25493,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1383,-9.20,0.95,12,0.50,-326.00,3174.00,4950,20240819,-39.39,2115,20250409,41.84,3045,-1.48,20250516,2115,41.84,20250409,4950,-39.39,20240819,2115,41.84,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,110533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,65,2,2.27,275655155,94593,56.20,2860,2960,2855,3715,2005,2860,2914.12,5.13,0,7125,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1348,-8.97,0.92,12,0.21,-326.00,3174.00,4950,20240819,-40.91,2115,20250409,38.30,2960,-1.18,20250516,2115,38.30,20250409,4950,-40.91,20240819,2115,38.30,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,100556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,20,2,0.70,101200390,34962,20.77,2860,2935,2855,3715,2005,2860,2894.58,5.13,0,-1820,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1327,-8.83,0.91,12,0.08,-326.00,3174.00,4950,20240819,-41.82,2115,20250409,36.17,2950,-2.37,20250515,2115,36.17,20250409,4950,-41.82,20240819,2115,36.17,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250516,090556,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,40,2,1.40,8495965,2965,1.76,2860,2900,2855,3715,2005,2860,2865.42,5.13,0,-257,3050,2955,2855,2760,2660,2905,2710,230,855,500,2050,5,1,46092797,1337,-8.90,0.91,12,0.01,-326.00,3174.00,4950,20240819,-41.41,2115,20250409,37.12,2950,-1.69,20250515,2115,37.12,20250409,4950,-41.41,20240819,2115,37.12,20250409,0.00,Y,084990,500,230 억,,2362456,N,N,0,N,00,N
20250515,160635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-15,5,-0.52,482935921,168040,61.77,2875,2950,2755,3735,2015,2875,2873.93,5.15,0,-12249,3045,2960,2845,2760,2645,3002,2802,230,860,500,2070,5,1,46092797,1318,-8.77,0.90,12,0.36,-326.00,3174.00,4950,20240819,-42.22,2115,20250409,35.22,2950,-3.05,20250515,2115,35.22,20250409,4950,-42.22,20240819,2115,35.22,20250409,0.00,Y,084990,500,230 억,,2373320,N,N,0,N,00,N
20250515,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,0,3,0.00,471678446,164105,60.33,2875,2950,2755,3735,2015,2875,2874.25,5.15,0,-11619,3045,2960,2845,2760,2645,3002,2802,230,860,500,2070,5,1,46092797,1325,-8.82,0.91,12,0.36,-326.00,3174.00,4950,20240819,-41.92,2115,20250409,35.93,2950,-2.54,20250515,2115,35.93,20250409,4950,-41.92,20240819,2115,35.93,20250409,0.00,Y,084990,500,230 억,,2373320,N,N,0,N,00,N
20250515,140642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2880,5,2,0.17,414040405,143927,52.91,2875,2950,2755,3735,2015,2875,2876.74,5.15,0,-14599,3045,2960,2845,2760,2645,3002,2802,230,860,500,2070,5,1,46092797,1327,-8.83,0.91,12,0.31,-326.00,3174.00,4950,20240819,-41.82,2115,20250409,36.17,2950,-2.37,20250515,2115,36.17,20250409,4950,-41.82,20240819,2115,36.17,20250409,0.00,Y,084990,500,230 억,,2373320,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 20250516 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 2975 115 2 4.02 1326289207 444598 264.14 2860 3045 2855 3715 2005 2860 2983.12 5.13 0 75798 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1371 -9.13 0.94 12 0.96 -326.00 3174.00 4950 20240819 -39.90 2115 20250409 40.66 3045 -2.30 20250516 2115 40.66 20250409 4950 -39.90 20240819 2115 40.66 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
3 20250516 150556 57 100.00 KOSDAQ 일반서비스 N N N N N 2990 130 2 4.55 1267088357 424710 252.32 2860 3045 2855 3715 2005 2860 2983.42 5.13 0 71019 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1378 -9.17 0.94 12 0.92 -326.00 3174.00 4950 20240819 -39.60 2115 20250409 41.37 3045 -1.81 20250516 2115 41.37 20250409 4950 -39.60 20240819 2115 41.37 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
4 20250516 140553 57 100.00 KOSDAQ 일반서비스 N N N N N 2995 135 2 4.72 1093038367 366758 217.89 2860 3045 2855 3715 2005 2860 2980.27 5.13 0 64201 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1380 -9.19 0.94 12 0.80 -326.00 3174.00 4950 20240819 -39.49 2115 20250409 41.61 3045 -1.64 20250516 2115 41.61 20250409 4950 -39.49 20240819 2115 41.61 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
5 20250516 130551 57 100.00 KOSDAQ 일반서비스 N N N N N 3015 155 2 5.42 1012184162 339863 201.91 2860 3045 2855 3715 2005 2860 2978.21 5.13 0 64431 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1390 -9.25 0.95 12 0.74 -326.00 3174.00 4950 20240819 -39.09 2115 20250409 42.55 3045 -0.99 20250516 2115 42.55 20250409 4950 -39.09 20240819 2115 42.55 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
6 20250516 120553 57 100.00 KOSDAQ 일반서비스 N N N N N 3000 140 2 4.90 683228688 230808 137.12 2860 3045 2855 3715 2005 2860 2960.16 5.13 0 25493 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1383 -9.20 0.95 12 0.50 -326.00 3174.00 4950 20240819 -39.39 2115 20250409 41.84 3045 -1.48 20250516 2115 41.84 20250409 4950 -39.39 20240819 2115 41.84 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
7 20250516 110533 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 65 2 2.27 275655155 94593 56.20 2860 2960 2855 3715 2005 2860 2914.12 5.13 0 7125 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1348 -8.97 0.92 12 0.21 -326.00 3174.00 4950 20240819 -40.91 2115 20250409 38.30 2960 -1.18 20250516 2115 38.30 20250409 4950 -40.91 20240819 2115 38.30 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
8 20250516 100556 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 20 2 0.70 101200390 34962 20.77 2860 2935 2855 3715 2005 2860 2894.58 5.13 0 -1820 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1327 -8.83 0.91 12 0.08 -326.00 3174.00 4950 20240819 -41.82 2115 20250409 36.17 2950 -2.37 20250515 2115 36.17 20250409 4950 -41.82 20240819 2115 36.17 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
9 20250516 090556 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 40 2 1.40 8495965 2965 1.76 2860 2900 2855 3715 2005 2860 2865.42 5.13 0 -257 3050 2955 2855 2760 2660 2905 2710 230 855 500 2050 5 1 46092797 1337 -8.90 0.91 12 0.01 -326.00 3174.00 4950 20240819 -41.41 2115 20250409 37.12 2950 -1.69 20250515 2115 37.12 20250409 4950 -41.41 20240819 2115 37.12 20250409 0.00 Y 084990 500 230 억 2362456 N N 0 N 00 N
10 20250515 160635 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -15 5 -0.52 482935921 168040 61.77 2875 2950 2755 3735 2015 2875 2873.93 5.15 0 -12249 3045 2960 2845 2760 2645 3002 2802 230 860 500 2070 5 1 46092797 1318 -8.77 0.90 12 0.36 -326.00 3174.00 4950 20240819 -42.22 2115 20250409 35.22 2950 -3.05 20250515 2115 35.22 20250409 4950 -42.22 20240819 2115 35.22 20250409 0.00 Y 084990 500 230 억 2373320 N N 0 N 00 N
11 20250515 150641 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 0 3 0.00 471678446 164105 60.33 2875 2950 2755 3735 2015 2875 2874.25 5.15 0 -11619 3045 2960 2845 2760 2645 3002 2802 230 860 500 2070 5 1 46092797 1325 -8.82 0.91 12 0.36 -326.00 3174.00 4950 20240819 -41.92 2115 20250409 35.93 2950 -2.54 20250515 2115 35.93 20250409 4950 -41.92 20240819 2115 35.93 20250409 0.00 Y 084990 500 230 억 2373320 N N 0 N 00 N
12 20250515 140642 57 100.00 KOSDAQ 일반서비스 N N N N N 2880 5 2 0.17 414040405 143927 52.91 2875 2950 2755 3735 2015 2875 2876.74 5.15 0 -14599 3045 2960 2845 2760 2645 3002 2802 230 860 500 2070 5 1 46092797 1327 -8.83 0.91 12 0.31 -326.00 3174.00 4950 20240819 -41.82 2115 20250409 36.17 2950 -2.37 20250515 2115 36.17 20250409 4950 -41.82 20240819 2115 36.17 20250409 0.00 Y 084990 500 230 억 2373320 N N 0 N 00 N