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
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
20250513,160624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,174184003,87501,64.60,2000,2010,1980,2610,1410,2010,1990.65,4.03,0,-22840,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.11,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,3944,N,00,N
20250513,150632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1992,-18,5,-0.90,153015306,76902,56.77,2000,2010,1980,2610,1410,2010,1989.74,4.03,0,-19367,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1532,-3.55,1.86,12,0.10,-561.00,1072.00,3170,20240508,-37.16,1900,20250410,4.84,2625,-24.11,20250226,1900,4.84,20250410,3145,-36.66,20240708,1900,4.84,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,140633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,134463009,67590,49.90,2000,2010,1980,2610,1410,2010,1989.39,4.03,0,-16208,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.09,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,130634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1984,-26,5,-1.29,82361375,41382,30.55,2000,2010,1984,2610,1410,2010,1990.27,4.03,0,294,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1526,-3.54,1.85,12,0.05,-561.00,1072.00,3170,20240508,-37.41,1900,20250410,4.42,2625,-24.42,20250226,1900,4.42,20250410,3145,-36.92,20240708,1900,4.42,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1994,-16,5,-0.80,45568414,22860,16.88,2000,2010,1986,2610,1410,2010,1993.37,4.03,0,-12311,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1533,-3.55,1.86,12,0.03,-561.00,1072.00,3170,20240508,-37.10,1900,20250410,4.95,2625,-24.04,20250226,1900,4.95,20250410,3145,-36.60,20240708,1900,4.95,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,110635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1998,-12,5,-0.60,44251638,22200,16.39,2000,2010,1986,2610,1410,2010,1993.32,4.03,0,-11773,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1536,-3.56,1.86,12,0.03,-561.00,1072.00,3170,20240508,-36.97,1900,20250410,5.16,2625,-23.89,20250226,1900,5.16,20250410,3145,-36.47,20240708,1900,5.16,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,100637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,-20,5,-1.00,30251115,15164,11.20,2000,2010,1988,2610,1410,2010,1994.93,4.03,0,-9018,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,1,1,76894182,1530,-3.55,1.86,12,0.02,-561.00,1072.00,3170,20240508,-37.22,1900,20250410,4.74,2625,-24.19,20250226,1900,4.74,20250410,3145,-36.72,20240708,1900,4.74,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250513,090639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-10,5,-0.50,5347568,2674,1.97,2000,2010,1993,2610,1410,2010,1999.84,4.03,0,-1251,2058,2034,2001,1977,1944,2017,1960,384,600,500,1400,5,1,76894182,1538,-3.57,1.87,12,0.00,-561.00,1072.00,3170,20240508,-36.91,1900,20250410,5.26,2625,-23.81,20250226,1900,5.26,20250410,3145,-36.41,20240708,1900,5.26,20250410,0.01,Y,083790,500,384 억,,3098663,N,N,6773,N,00,N
20250512,160623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-15,5,-0.74,269012844,135344,139.90,2025,2025,1968,2630,1420,2025,1987.62,4.11,0,-58816,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,5,1,76894182,1546,-3.58,1.88,12,0.18,-561.00,1072.00,3175,20240426,-36.69,1900,20250410,5.79,2625,-23.43,20250226,1900,5.79,20250410,3145,-36.09,20240708,1900,5.79,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,6773,N,00,N
20250512,150630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1977,-48,5,-2.37,201987483,101804,105.23,2025,2025,1968,2630,1420,2025,1984.08,4.11,0,-45032,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,1,1,76894182,1520,-3.52,1.84,12,0.13,-561.00,1072.00,3175,20240426,-37.73,1900,20250410,4.05,2625,-24.69,20250226,1900,4.05,20250410,3145,-37.14,20240708,1900,4.05,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,2953,N,00,N
20250512,140629,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1981,-44,5,-2.17,179155263,90256,93.29,2025,2025,1968,2630,1420,2025,1984.97,4.11,0,-37289,2081,2052,2016,1987,1951,2035,1970,384,605,500,1410,1,1,76894182,1523,-3.53,1.85,12,0.12,-561.00,1072.00,3175,20240426,-37.61,1900,20250410,4.26,2625,-24.53,20250226,1900,4.26,20250410,3145,-37.01,20240708,1900,4.26,20250410,0.01,Y,083790,500,384 억,,3161413,N,N,2953,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 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 -10 5 -0.50 174184003 87501 64.60 2000 2010 1980 2610 1410 2010 1990.65 4.03 0 -22840 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 5 1 76894182 1538 -3.57 1.87 12 0.11 -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 0.01 Y 083790 500 384 억 3098663 N N 3944 N 00 N
3 20250513 150632 57 100.00 KOSDAQ 일반서비스 N N N N N 1992 -18 5 -0.90 153015306 76902 56.77 2000 2010 1980 2610 1410 2010 1989.74 4.03 0 -19367 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 1 1 76894182 1532 -3.55 1.86 12 0.10 -561.00 1072.00 3170 20240508 -37.16 1900 20250410 4.84 2625 -24.11 20250226 1900 4.84 20250410 3145 -36.66 20240708 1900 4.84 20250410 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
4 20250513 140633 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 -10 5 -0.50 134463009 67590 49.90 2000 2010 1980 2610 1410 2010 1989.39 4.03 0 -16208 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 5 1 76894182 1538 -3.57 1.87 12 0.09 -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 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
5 20250513 130634 57 100.00 KOSDAQ 일반서비스 N N N N N 1984 -26 5 -1.29 82361375 41382 30.55 2000 2010 1984 2610 1410 2010 1990.27 4.03 0 294 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 1 1 76894182 1526 -3.54 1.85 12 0.05 -561.00 1072.00 3170 20240508 -37.41 1900 20250410 4.42 2625 -24.42 20250226 1900 4.42 20250410 3145 -36.92 20240708 1900 4.42 20250410 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
6 20250513 120635 57 100.00 KOSDAQ 일반서비스 N N N N N 1994 -16 5 -0.80 45568414 22860 16.88 2000 2010 1986 2610 1410 2010 1993.37 4.03 0 -12311 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 1 1 76894182 1533 -3.55 1.86 12 0.03 -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 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
7 20250513 110635 57 100.00 KOSDAQ 일반서비스 N N N N N 1998 -12 5 -0.60 44251638 22200 16.39 2000 2010 1986 2610 1410 2010 1993.32 4.03 0 -11773 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 1 1 76894182 1536 -3.56 1.86 12 0.03 -561.00 1072.00 3170 20240508 -36.97 1900 20250410 5.16 2625 -23.89 20250226 1900 5.16 20250410 3145 -36.47 20240708 1900 5.16 20250410 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
8 20250513 100637 57 100.00 KOSDAQ 일반서비스 N N N N N 1990 -20 5 -1.00 30251115 15164 11.20 2000 2010 1988 2610 1410 2010 1994.93 4.03 0 -9018 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 1 1 76894182 1530 -3.55 1.86 12 0.02 -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 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
9 20250513 090639 57 100.00 KOSDAQ 일반서비스 N N N N N 2000 -10 5 -0.50 5347568 2674 1.97 2000 2010 1993 2610 1410 2010 1999.84 4.03 0 -1251 2058 2034 2001 1977 1944 2017 1960 384 600 500 1400 5 1 76894182 1538 -3.57 1.87 12 0.00 -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 0.01 Y 083790 500 384 억 3098663 N N 6773 N 00 N
10 20250512 160623 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 -15 5 -0.74 269012844 135344 139.90 2025 2025 1968 2630 1420 2025 1987.62 4.11 0 -58816 2081 2052 2016 1987 1951 2035 1970 384 605 500 1410 5 1 76894182 1546 -3.58 1.88 12 0.18 -561.00 1072.00 3175 20240426 -36.69 1900 20250410 5.79 2625 -23.43 20250226 1900 5.79 20250410 3145 -36.09 20240708 1900 5.79 20250410 0.01 Y 083790 500 384 억 3161413 N N 6773 N 00 N
11 20250512 150630 57 100.00 KOSDAQ 일반서비스 N N N N N 1977 -48 5 -2.37 201987483 101804 105.23 2025 2025 1968 2630 1420 2025 1984.08 4.11 0 -45032 2081 2052 2016 1987 1951 2035 1970 384 605 500 1410 1 1 76894182 1520 -3.52 1.84 12 0.13 -561.00 1072.00 3175 20240426 -37.73 1900 20250410 4.05 2625 -24.69 20250226 1900 4.05 20250410 3145 -37.14 20240708 1900 4.05 20250410 0.01 Y 083790 500 384 억 3161413 N N 2953 N 00 N
12 20250512 140629 57 100.00 KOSDAQ 일반서비스 N N N N N 1981 -44 5 -2.17 179155263 90256 93.29 2025 2025 1968 2630 1420 2025 1984.97 4.11 0 -37289 2081 2052 2016 1987 1951 2035 1970 384 605 500 1410 1 1 76894182 1523 -3.53 1.85 12 0.12 -561.00 1072.00 3175 20240426 -37.61 1900 20250410 4.26 2625 -24.53 20250226 1900 4.26 20250410 3145 -37.01 20240708 1900 4.26 20250410 0.01 Y 083790 500 384 억 3161413 N N 2953 N 00 N