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
083640/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
20250513,160624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,150632,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,140633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,130633,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,120634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,110634,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,100636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250513,090638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250512,160622,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250512,150629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,N,N,0,N,00,N
20250512,140628,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,0,3,0.00,0,0,0.00,0,0,0,375,203,289,0.00,1.52,0,0,289,289,289,289,289,289,289,389,86,500,0,1,1,77720351,225,-7.81,0.27,12,0.00,-37.00,1074.00,496,20240510,-41.73,227,20250310,27.31,406,-28.82,20250110,227,27.31,20250310,489,-40.90,20240612,227,27.31,20250310,0.01,Y,083640,500,388 억,,1183930,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 20250513 160624 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
3 20250513 150632 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
4 20250513 140633 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
5 20250513 130633 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
6 20250513 120634 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
7 20250513 110634 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
8 20250513 100636 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
9 20250513 090638 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
10 20250512 160622 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
11 20250512 150629 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N
12 20250512 140628 58 100.00 KOSDAQ 유통 N N N N N 289 0 3 0.00 0 0 0.00 0 0 0 375 203 289 0.00 1.52 0 0 289 289 289 289 289 289 289 389 86 500 0 1 1 77720351 225 -7.81 0.27 12 0.00 -37.00 1074.00 496 20240510 -41.73 227 20250310 27.31 406 -28.82 20250110 227 27.31 20250310 489 -40.90 20240612 227 27.31 20250310 0.01 Y 083640 500 388 억 1183930 N N 0 N 00 N