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
086060/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
20250516,160550,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4215,70,2,1.69,47623631774,10874421,102.69,4000,4790,3880,5380,2905,4145,4379.47,2.66,0,-63279,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,363,12.66,0.71,12,126.29,333.00,5920.00,4790,20250516,-12.00,3015,20250407,39.80,4790,-12.00,20250516,3015,39.80,20250407,4790,-12.00,20250516,3015,39.80,20250407,1.14,Y,086060,500,43 억,,229327,N,N,3647,N,00,N
20250516,150558,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4260,115,2,2.77,46917789650,10707603,101.12,4000,4790,3880,5380,2905,4145,4381.73,2.66,0,-67728,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,367,12.79,0.72,12,124.35,333.00,5920.00,4790,20250516,-11.06,3015,20250407,41.29,4790,-11.06,20250516,3015,41.29,20250407,4790,-11.06,20250516,3015,41.29,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,140555,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4200,55,2,1.33,44703420965,10182353,96.16,4000,4790,3880,5380,2905,4145,4390.29,2.66,0,-71690,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,362,12.61,0.71,12,118.25,333.00,5920.00,4790,20250516,-12.32,3015,20250407,39.30,4790,-12.32,20250516,3015,39.30,20250407,4790,-12.32,20250516,3015,39.30,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,130553,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4480,335,2,8.08,38509430258,8746547,82.60,4000,4790,3880,5380,2905,4145,4402.82,2.66,0,-62561,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,386,13.45,0.76,12,101.58,333.00,5920.00,4790,20250516,-6.47,3015,20250407,48.59,4790,-6.47,20250516,3015,48.59,20250407,4790,-6.47,20250516,3015,48.59,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-25,5,-0.60,13327589586,3210483,30.32,4000,4440,3880,5380,2905,4145,4151.27,2.66,0,-53259,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,355,12.37,0.70,12,37.29,333.00,5920.00,4670,20250515,-11.78,3015,20250407,36.65,4670,-11.78,20250515,3015,36.65,20250407,4670,-11.78,20250515,3015,36.65,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-90,5,-2.17,12499957582,3009628,28.42,4000,4440,3880,5380,2905,4145,4153.32,2.66,0,-49531,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,349,12.18,0.68,12,34.95,333.00,5920.00,4670,20250515,-13.17,3015,20250407,34.49,4670,-13.17,20250515,3015,34.49,20250407,4670,-13.17,20250515,3015,34.49,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,100558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-95,5,-2.29,4639583335,1151073,10.87,4000,4255,3880,5380,2905,4145,4030.65,2.66,0,24781,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,349,12.16,0.68,12,13.37,333.00,5920.00,4670,20250515,-13.28,3015,20250407,34.33,4670,-13.28,20250515,3015,34.33,20250407,4670,-13.28,20250515,3015,34.33,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250516,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-205,5,-4.95,982015380,244539,2.31,4000,4130,3910,5380,2905,4145,4015.73,2.66,0,46281,5235,4690,4125,3580,3015,4962,3852,43,1235,500,2980,5,1,8610587,339,11.83,0.67,12,2.84,333.00,5920.00,4670,20250515,-15.63,3015,20250407,30.68,4670,-15.63,20250515,3015,30.68,20250407,4670,-15.63,20250515,3015,30.68,20250407,1.14,Y,086060,500,43 억,,229327,N,N,22,N,00,N
20250515,160637,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4145,545,2,15.14,44663512296,10487703,9235.87,3600,4670,3560,4680,2520,3600,4258.93,3.36,0,-61863,3696,3647,3586,3537,3476,3672,3562,43,1080,500,2590,5,1,8610587,357,12.45,0.70,12,121.80,333.00,5920.00,4670,20250515,-11.24,3015,20250407,37.48,4670,-11.24,20250515,3015,37.48,20250407,4670,-11.24,20250515,3015,37.48,20250407,1.16,Y,086060,500,43 억,,289542,N,N,22,N,00,N
20250515,150643,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4455,855,2,23.75,41120253314,9655741,8503.21,3600,4670,3560,4680,2520,3600,4258.63,3.36,0,-123089,3696,3647,3586,3537,3476,3672,3562,43,1080,500,2590,5,1,8610587,384,13.38,0.75,12,112.14,333.00,5920.00,4670,20250515,-4.60,3015,20250407,47.76,4670,-4.60,20250515,3015,47.76,20250407,4670,-4.60,20250515,3015,47.76,20250407,1.16,Y,086060,500,43 억,,289542,N,N,0,N,00,N
20250515,140645,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,4165,565,2,15.69,30750855488,7303151,6431.43,3600,4550,3560,4680,2520,3600,4210.63,3.36,0,-111271,3696,3647,3586,3537,3476,3672,3562,43,1080,500,2590,5,1,8610587,359,12.51,0.70,12,84.82,333.00,5920.00,4550,20250515,-8.46,3015,20250407,38.14,4550,-8.46,20250515,3015,38.14,20250407,4550,-8.46,20250515,3015,38.14,20250407,1.16,Y,086060,500,43 억,,289542,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 160550 57 100.00 KOSDAQ 신고가 유통 N N N N N 4215 70 2 1.69 47623631774 10874421 102.69 4000 4790 3880 5380 2905 4145 4379.47 2.66 0 -63279 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 363 12.66 0.71 12 126.29 333.00 5920.00 4790 20250516 -12.00 3015 20250407 39.80 4790 -12.00 20250516 3015 39.80 20250407 4790 -12.00 20250516 3015 39.80 20250407 1.14 Y 086060 500 43 억 229327 N N 3647 N 00 N
3 20250516 150558 57 100.00 KOSDAQ 신고가 유통 N N N N N 4260 115 2 2.77 46917789650 10707603 101.12 4000 4790 3880 5380 2905 4145 4381.73 2.66 0 -67728 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 367 12.79 0.72 12 124.35 333.00 5920.00 4790 20250516 -11.06 3015 20250407 41.29 4790 -11.06 20250516 3015 41.29 20250407 4790 -11.06 20250516 3015 41.29 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
4 20250516 140555 57 100.00 KOSDAQ 신고가 유통 N N N N N 4200 55 2 1.33 44703420965 10182353 96.16 4000 4790 3880 5380 2905 4145 4390.29 2.66 0 -71690 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 362 12.61 0.71 12 118.25 333.00 5920.00 4790 20250516 -12.32 3015 20250407 39.30 4790 -12.32 20250516 3015 39.30 20250407 4790 -12.32 20250516 3015 39.30 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
5 20250516 130553 57 100.00 KOSDAQ 신고가 유통 N N N N N 4480 335 2 8.08 38509430258 8746547 82.60 4000 4790 3880 5380 2905 4145 4402.82 2.66 0 -62561 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 386 13.45 0.76 12 101.58 333.00 5920.00 4790 20250516 -6.47 3015 20250407 48.59 4790 -6.47 20250516 3015 48.59 20250407 4790 -6.47 20250516 3015 48.59 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
6 20250516 120555 57 100.00 KOSDAQ 유통 N N N N N 4120 -25 5 -0.60 13327589586 3210483 30.32 4000 4440 3880 5380 2905 4145 4151.27 2.66 0 -53259 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 355 12.37 0.70 12 37.29 333.00 5920.00 4670 20250515 -11.78 3015 20250407 36.65 4670 -11.78 20250515 3015 36.65 20250407 4670 -11.78 20250515 3015 36.65 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
7 20250516 110535 57 100.00 KOSDAQ 유통 N N N N N 4055 -90 5 -2.17 12499957582 3009628 28.42 4000 4440 3880 5380 2905 4145 4153.32 2.66 0 -49531 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 349 12.18 0.68 12 34.95 333.00 5920.00 4670 20250515 -13.17 3015 20250407 34.49 4670 -13.17 20250515 3015 34.49 20250407 4670 -13.17 20250515 3015 34.49 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
8 20250516 100558 57 100.00 KOSDAQ 유통 N N N N N 4050 -95 5 -2.29 4639583335 1151073 10.87 4000 4255 3880 5380 2905 4145 4030.65 2.66 0 24781 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 349 12.16 0.68 12 13.37 333.00 5920.00 4670 20250515 -13.28 3015 20250407 34.33 4670 -13.28 20250515 3015 34.33 20250407 4670 -13.28 20250515 3015 34.33 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
9 20250516 090557 57 100.00 KOSDAQ 유통 N N N N N 3940 -205 5 -4.95 982015380 244539 2.31 4000 4130 3910 5380 2905 4145 4015.73 2.66 0 46281 5235 4690 4125 3580 3015 4962 3852 43 1235 500 2980 5 1 8610587 339 11.83 0.67 12 2.84 333.00 5920.00 4670 20250515 -15.63 3015 20250407 30.68 4670 -15.63 20250515 3015 30.68 20250407 4670 -15.63 20250515 3015 30.68 20250407 1.14 Y 086060 500 43 억 229327 N N 22 N 00 N
10 20250515 160637 57 100.00 KOSDAQ 신고가 유통 N N N N N 4145 545 2 15.14 44663512296 10487703 9235.87 3600 4670 3560 4680 2520 3600 4258.93 3.36 0 -61863 3696 3647 3586 3537 3476 3672 3562 43 1080 500 2590 5 1 8610587 357 12.45 0.70 12 121.80 333.00 5920.00 4670 20250515 -11.24 3015 20250407 37.48 4670 -11.24 20250515 3015 37.48 20250407 4670 -11.24 20250515 3015 37.48 20250407 1.16 Y 086060 500 43 억 289542 N N 22 N 00 N
11 20250515 150643 57 100.00 KOSDAQ 신고가 유통 N N N N N 4455 855 2 23.75 41120253314 9655741 8503.21 3600 4670 3560 4680 2520 3600 4258.63 3.36 0 -123089 3696 3647 3586 3537 3476 3672 3562 43 1080 500 2590 5 1 8610587 384 13.38 0.75 12 112.14 333.00 5920.00 4670 20250515 -4.60 3015 20250407 47.76 4670 -4.60 20250515 3015 47.76 20250407 4670 -4.60 20250515 3015 47.76 20250407 1.16 Y 086060 500 43 억 289542 N N 0 N 00 N
12 20250515 140645 57 100.00 KOSDAQ 신고가 유통 N N N N N 4165 565 2 15.69 30750855488 7303151 6431.43 3600 4550 3560 4680 2520 3600 4210.63 3.36 0 -111271 3696 3647 3586 3537 3476 3672 3562 43 1080 500 2590 5 1 8610587 359 12.51 0.70 12 84.82 333.00 5920.00 4550 20250515 -8.46 3015 20250407 38.14 4550 -8.46 20250515 3015 38.14 20250407 4550 -8.46 20250515 3015 38.14 20250407 1.16 Y 086060 500 43 억 289542 N N 0 N 00 N