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
094850/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
20250513,160655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6390,-10,5,-0.16,241951570,37924,59.70,6470,6470,6300,8320,4480,6400,6379.91,3.64,0,3264,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,895,28.65,0.98,12,0.27,223.00,6516.00,7890,20241105,-19.01,4600,20241025,38.91,7290,-12.35,20250423,5210,22.65,20250210,7890,-19.01,20241105,4600,38.91,20241025,1.69,Y,094850,500,70 억,,509423,N,N,43,N,00,N
20250513,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,0,3,0.00,212266150,33284,52.39,6470,6470,6300,8320,4480,6400,6377.42,3.64,0,1297,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,896,28.70,0.98,12,0.24,223.00,6516.00,7890,20241105,-18.88,4600,20241025,39.13,7290,-12.21,20250423,5210,22.84,20250210,7890,-18.88,20241105,4600,39.13,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,140705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-30,5,-0.47,190594580,29891,47.05,6470,6470,6300,8320,4480,6400,6376.32,3.64,0,2859,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,892,28.57,0.98,12,0.21,223.00,6516.00,7890,20241105,-19.26,4600,20241025,38.48,7290,-12.62,20250423,5210,22.26,20250210,7890,-19.26,20241105,4600,38.48,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,130705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,171295380,26872,42.30,6470,6470,6300,8320,4480,6400,6374.49,3.64,0,2425,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,899,28.79,0.99,12,0.19,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,120707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,30,2,0.47,162668750,25528,40.18,6470,6470,6300,8320,4480,6400,6372.17,3.64,0,2487,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,900,28.83,0.99,12,0.18,223.00,6516.00,7890,20241105,-18.50,4600,20241025,39.78,7290,-11.80,20250423,5210,23.42,20250210,7890,-18.50,20241105,4600,39.78,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,110706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,147451100,23158,36.45,6470,6470,6300,8320,4480,6400,6367.18,3.64,0,1432,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,899,28.79,0.99,12,0.17,223.00,6516.00,7890,20241105,-18.63,4600,20241025,39.57,7290,-11.93,20250423,5210,23.22,20250210,7890,-18.63,20241105,4600,39.57,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,100708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,-20,5,-0.31,117510140,18480,29.09,6470,6470,6300,8320,4480,6400,6358.77,3.64,0,1777,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,893,28.61,0.98,12,0.13,223.00,6516.00,7890,20241105,-19.14,4600,20241025,38.70,7290,-12.48,20250423,5210,22.46,20250210,7890,-19.14,20241105,4600,38.70,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250513,090710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6370,-30,5,-0.47,17714580,2776,4.37,6470,6470,6350,8320,4480,6400,6381.33,3.64,0,-221,6580,6490,6400,6310,6220,6445,6265,70,1920,500,4090,10,1,14000000,892,28.57,0.98,12,0.02,223.00,6516.00,7890,20241105,-19.26,4600,20241025,38.48,7290,-12.62,20250423,5210,22.26,20250210,7890,-19.26,20241105,4600,38.48,20241025,1.69,Y,094850,500,70 억,,509423,N,N,6,N,00,N
20250512,160654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6400,-30,5,-0.47,405169260,63500,88.80,6430,6490,6310,8350,4510,6430,6380.62,3.71,0,4097,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,896,28.70,0.98,12,0.45,223.00,6516.00,7890,20241105,-18.88,4600,20241025,39.13,7290,-12.21,20250423,5210,22.84,20250210,7890,-18.88,20241105,4600,39.13,20241025,1.73,Y,094850,500,70 억,,519733,N,N,6,N,00,N
20250512,150701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,-100,5,-1.56,389270900,61003,85.30,6430,6490,6310,8350,4510,6430,6381.18,3.71,0,4478,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,886,28.39,0.97,12,0.44,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7290,-13.17,20250423,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.73,Y,094850,500,70 억,,519733,N,N,773,N,00,N
20250512,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-70,5,-1.09,333724190,52271,73.09,6430,6490,6310,8350,4510,6430,6384.50,3.71,0,6219,6710,6570,6480,6340,6250,6525,6295,70,1920,500,4110,10,1,14000000,890,28.52,0.98,12,0.37,223.00,6516.00,7890,20241105,-19.39,4600,20241025,38.26,7290,-12.76,20250423,5210,22.07,20250210,7890,-19.39,20241105,4600,38.26,20241025,1.73,Y,094850,500,70 억,,519733,N,N,773,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 160655 57 100.00 KOSDAQ 일반서비스 N N N N N 6390 -10 5 -0.16 241951570 37924 59.70 6470 6470 6300 8320 4480 6400 6379.91 3.64 0 3264 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 895 28.65 0.98 12 0.27 223.00 6516.00 7890 20241105 -19.01 4600 20241025 38.91 7290 -12.35 20250423 5210 22.65 20250210 7890 -19.01 20241105 4600 38.91 20241025 1.69 Y 094850 500 70 억 509423 N N 43 N 00 N
3 20250513 150704 57 100.00 KOSDAQ 일반서비스 N N N N N 6400 0 3 0.00 212266150 33284 52.39 6470 6470 6300 8320 4480 6400 6377.42 3.64 0 1297 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 896 28.70 0.98 12 0.24 223.00 6516.00 7890 20241105 -18.88 4600 20241025 39.13 7290 -12.21 20250423 5210 22.84 20250210 7890 -18.88 20241105 4600 39.13 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
4 20250513 140705 57 100.00 KOSDAQ 일반서비스 N N N N N 6370 -30 5 -0.47 190594580 29891 47.05 6470 6470 6300 8320 4480 6400 6376.32 3.64 0 2859 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 892 28.57 0.98 12 0.21 223.00 6516.00 7890 20241105 -19.26 4600 20241025 38.48 7290 -12.62 20250423 5210 22.26 20250210 7890 -19.26 20241105 4600 38.48 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
5 20250513 130705 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 20 2 0.31 171295380 26872 42.30 6470 6470 6300 8320 4480 6400 6374.49 3.64 0 2425 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 899 28.79 0.99 12 0.19 223.00 6516.00 7890 20241105 -18.63 4600 20241025 39.57 7290 -11.93 20250423 5210 23.22 20250210 7890 -18.63 20241105 4600 39.57 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
6 20250513 120707 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 30 2 0.47 162668750 25528 40.18 6470 6470 6300 8320 4480 6400 6372.17 3.64 0 2487 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 900 28.83 0.99 12 0.18 223.00 6516.00 7890 20241105 -18.50 4600 20241025 39.78 7290 -11.80 20250423 5210 23.42 20250210 7890 -18.50 20241105 4600 39.78 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
7 20250513 110706 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 20 2 0.31 147451100 23158 36.45 6470 6470 6300 8320 4480 6400 6367.18 3.64 0 1432 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 899 28.79 0.99 12 0.17 223.00 6516.00 7890 20241105 -18.63 4600 20241025 39.57 7290 -11.93 20250423 5210 23.22 20250210 7890 -18.63 20241105 4600 39.57 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
8 20250513 100708 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 -20 5 -0.31 117510140 18480 29.09 6470 6470 6300 8320 4480 6400 6358.77 3.64 0 1777 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 893 28.61 0.98 12 0.13 223.00 6516.00 7890 20241105 -19.14 4600 20241025 38.70 7290 -12.48 20250423 5210 22.46 20250210 7890 -19.14 20241105 4600 38.70 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
9 20250513 090710 57 100.00 KOSDAQ 일반서비스 N N N N N 6370 -30 5 -0.47 17714580 2776 4.37 6470 6470 6350 8320 4480 6400 6381.33 3.64 0 -221 6580 6490 6400 6310 6220 6445 6265 70 1920 500 4090 10 1 14000000 892 28.57 0.98 12 0.02 223.00 6516.00 7890 20241105 -19.26 4600 20241025 38.48 7290 -12.62 20250423 5210 22.26 20250210 7890 -19.26 20241105 4600 38.48 20241025 1.69 Y 094850 500 70 억 509423 N N 6 N 00 N
10 20250512 160654 57 100.00 KOSDAQ 일반서비스 N N N N N 6400 -30 5 -0.47 405169260 63500 88.80 6430 6490 6310 8350 4510 6430 6380.62 3.71 0 4097 6710 6570 6480 6340 6250 6525 6295 70 1920 500 4110 10 1 14000000 896 28.70 0.98 12 0.45 223.00 6516.00 7890 20241105 -18.88 4600 20241025 39.13 7290 -12.21 20250423 5210 22.84 20250210 7890 -18.88 20241105 4600 39.13 20241025 1.73 Y 094850 500 70 억 519733 N N 6 N 00 N
11 20250512 150701 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 -100 5 -1.56 389270900 61003 85.30 6430 6490 6310 8350 4510 6430 6381.18 3.71 0 4478 6710 6570 6480 6340 6250 6525 6295 70 1920 500 4110 10 1 14000000 886 28.39 0.97 12 0.44 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7290 -13.17 20250423 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.73 Y 094850 500 70 억 519733 N N 773 N 00 N
12 20250512 140659 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 -70 5 -1.09 333724190 52271 73.09 6430 6490 6310 8350 4510 6430 6384.50 3.71 0 6219 6710 6570 6480 6340 6250 6525 6295 70 1920 500 4110 10 1 14000000 890 28.52 0.98 12 0.37 223.00 6516.00 7890 20241105 -19.39 4600 20241025 38.26 7290 -12.76 20250423 5210 22.07 20250210 7890 -19.39 20241105 4600 38.26 20241025 1.73 Y 094850 500 70 억 519733 N N 773 N 00 N