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
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
20250513,160626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,7290471579,3252609,750.25,2130,2320,2130,2755,1485,2120,2241.44,3.24,0,116692,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,4.38,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,133104,N,00,N
20250513,150634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,115,2,5.42,7112018469,3172658,731.81,2130,2320,2130,2755,1485,2120,2241.66,3.24,0,99225,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1659,-6.96,0.77,12,4.27,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,140635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2240,120,2,5.66,6321293340,2821922,650.91,2130,2320,2130,2755,1485,2120,2240.07,3.24,0,32940,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1663,-6.98,0.77,12,3.80,-321.00,2914.00,5420,20240819,-58.67,1991,20250409,12.51,3915,-42.78,20250109,1991,12.51,20250409,5420,-58.67,20240819,1991,12.51,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,130636,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5857850815,2614402,603.04,2130,2320,2130,2755,1485,2120,2240.61,3.24,0,47034,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.52,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,120637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5705374925,2546039,587.27,2130,2320,2130,2755,1485,2120,2240.88,3.24,0,49570,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.43,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,110637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,105,2,4.95,5191480209,2315984,534.21,2130,2320,2130,2755,1485,2120,2241.59,3.24,0,16630,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1652,-6.93,0.76,12,3.12,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,100638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,567734738,262710,60.60,2130,2180,2130,2755,1485,2120,2161.07,3.24,0,31945,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.35,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250513,090641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,153738000,71199,16.42,2130,2180,2130,2755,1485,2120,2159.27,3.24,0,29639,2160,2140,2105,2085,2050,2150,2095,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.10,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.38,Y,084650,500,371 억,,2407443,N,N,56088,N,00,N
20250512,160624,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,15,2,0.71,890551589,423091,73.81,2105,2125,2070,2735,1475,2105,2104.87,3.20,0,-44334,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1574,-6.60,0.73,12,0.57,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,56088,N,00,N
20250512,150632,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2112,7,2,0.33,812234062,386037,67.34,2105,2125,2070,2735,1475,2105,2104.03,3.20,0,-41136,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1568,-6.58,0.72,12,0.52,-321.00,2914.00,5420,20240819,-61.03,1991,20250409,6.08,3915,-46.05,20250109,1991,6.08,20250409,5420,-61.03,20240819,1991,6.08,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,58925,N,00,N
20250512,140630,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2110,5,2,0.24,676713245,321872,56.15,2105,2125,2070,2735,1475,2105,2102.42,3.20,0,-15995,2195,2150,2125,2080,2055,2137,2067,372,630,500,1300,5,1,74239990,1566,-6.57,0.72,12,0.43,-321.00,2914.00,5420,20240819,-61.07,1991,20250409,5.98,3915,-46.10,20250109,1991,5.98,20250409,5420,-61.07,20240819,1991,5.98,20250409,6.22,Y,084650,500,371 억,,2378050,N,N,58925,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 160626 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 105 2 4.95 7290471579 3252609 750.25 2130 2320 2130 2755 1485 2120 2241.44 3.24 0 116692 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1652 -6.93 0.76 12 4.38 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.38 Y 084650 500 371 억 2407443 N N 133104 N 00 N
3 20250513 150634 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2235 115 2 5.42 7112018469 3172658 731.81 2130 2320 2130 2755 1485 2120 2241.66 3.24 0 99225 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1659 -6.96 0.77 12 4.27 -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 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
4 20250513 140635 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2240 120 2 5.66 6321293340 2821922 650.91 2130 2320 2130 2755 1485 2120 2240.07 3.24 0 32940 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1663 -6.98 0.77 12 3.80 -321.00 2914.00 5420 20240819 -58.67 1991 20250409 12.51 3915 -42.78 20250109 1991 12.51 20250409 5420 -58.67 20240819 1991 12.51 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
5 20250513 130636 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 105 2 4.95 5857850815 2614402 603.04 2130 2320 2130 2755 1485 2120 2240.61 3.24 0 47034 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1652 -6.93 0.76 12 3.52 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
6 20250513 120637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 105 2 4.95 5705374925 2546039 587.27 2130 2320 2130 2755 1485 2120 2240.88 3.24 0 49570 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1652 -6.93 0.76 12 3.43 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
7 20250513 110637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 105 2 4.95 5191480209 2315984 534.21 2130 2320 2130 2755 1485 2120 2241.59 3.24 0 16630 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1652 -6.93 0.76 12 3.12 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
8 20250513 100638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 50 2 2.36 567734738 262710 60.60 2130 2180 2130 2755 1485 2120 2161.07 3.24 0 31945 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1611 -6.76 0.74 12 0.35 -321.00 2914.00 5420 20240819 -59.96 1991 20250409 8.99 3915 -44.57 20250109 1991 8.99 20250409 5420 -59.96 20240819 1991 8.99 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
9 20250513 090641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 50 2 2.36 153738000 71199 16.42 2130 2180 2130 2755 1485 2120 2159.27 3.24 0 29639 2160 2140 2105 2085 2050 2150 2095 372 635 500 1310 5 1 74239990 1611 -6.76 0.74 12 0.10 -321.00 2914.00 5420 20240819 -59.96 1991 20250409 8.99 3915 -44.57 20250109 1991 8.99 20250409 5420 -59.96 20240819 1991 8.99 20250409 6.38 Y 084650 500 371 억 2407443 N N 56088 N 00 N
10 20250512 160624 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2120 15 2 0.71 890551589 423091 73.81 2105 2125 2070 2735 1475 2105 2104.87 3.20 0 -44334 2195 2150 2125 2080 2055 2137 2067 372 630 500 1300 5 1 74239990 1574 -6.60 0.73 12 0.57 -321.00 2914.00 5420 20240819 -60.89 1991 20250409 6.48 3915 -45.85 20250109 1991 6.48 20250409 5420 -60.89 20240819 1991 6.48 20250409 6.22 Y 084650 500 371 억 2378050 N N 56088 N 00 N
11 20250512 150632 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2112 7 2 0.33 812234062 386037 67.34 2105 2125 2070 2735 1475 2105 2104.03 3.20 0 -41136 2195 2150 2125 2080 2055 2137 2067 372 630 500 1300 5 1 74239990 1568 -6.58 0.72 12 0.52 -321.00 2914.00 5420 20240819 -61.03 1991 20250409 6.08 3915 -46.05 20250109 1991 6.08 20250409 5420 -61.03 20240819 1991 6.08 20250409 6.22 Y 084650 500 371 억 2378050 N N 58925 N 00 N
12 20250512 140630 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2110 5 2 0.24 676713245 321872 56.15 2105 2125 2070 2735 1475 2105 2102.42 3.20 0 -15995 2195 2150 2125 2080 2055 2137 2067 372 630 500 1300 5 1 74239990 1566 -6.57 0.72 12 0.43 -321.00 2914.00 5420 20240819 -61.07 1991 20250409 5.98 3915 -46.10 20250109 1991 5.98 20250409 5420 -61.07 20240819 1991 5.98 20250409 6.22 Y 084650 500 371 억 2378050 N N 58925 N 00 N