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
096240/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
20250516,160615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14170,-30,5,-0.21,303894415,21480,67.41,14200,14260,14100,18460,9940,14200,14147.72,2.36,0,-41,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1578,21.09,1.49,12,0.19,672.00,9516.00,18950,20240507,-25.22,12990,20250409,9.08,15570,-8.99,20250310,12990,9.08,20250409,18500,-23.41,20240516,12990,9.08,20250409,0.49,Y,096240,500,57 억,,262434,N,N,3816,N,00,N
20250516,150624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-40,5,-0.28,290237095,20516,64.38,14200,14260,14100,18460,9940,14200,14146.87,2.36,0,242,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1577,21.07,1.49,12,0.18,672.00,9516.00,18950,20240507,-25.28,12990,20250409,9.01,15570,-9.06,20250310,12990,9.01,20250409,18500,-23.46,20240516,12990,9.01,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,140620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-40,5,-0.28,265133870,18742,58.82,14200,14260,14100,18460,9940,14200,14146.51,2.36,0,186,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1577,21.07,1.49,12,0.17,672.00,9516.00,18950,20240507,-25.28,12990,20250409,9.01,15570,-9.06,20250310,12990,9.01,20250409,18500,-23.46,20240516,12990,9.01,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,130619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14150,-50,5,-0.35,260789765,18435,57.85,14200,14260,14100,18460,9940,14200,14146.45,2.36,0,243,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1576,21.06,1.49,12,0.17,672.00,9516.00,18950,20240507,-25.33,12990,20250409,8.93,15570,-9.12,20250310,12990,8.93,20250409,18500,-23.51,20240516,12990,8.93,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,120621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-40,5,-0.28,245637185,17364,54.49,14200,14260,14100,18460,9940,14200,14146.35,2.36,0,346,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1577,21.07,1.49,12,0.16,672.00,9516.00,18950,20240507,-25.28,12990,20250409,9.01,15570,-9.06,20250310,12990,9.01,20250409,18500,-23.46,20240516,12990,9.01,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,110558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14140,-60,5,-0.42,161713545,11426,35.86,14200,14260,14110,18460,9940,14200,14153.12,2.36,0,-565,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1575,21.04,1.49,12,0.10,672.00,9516.00,18950,20240507,-25.38,12990,20250409,8.85,15570,-9.18,20250310,12990,8.85,20250409,18500,-23.57,20240516,12990,8.85,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,100623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14170,-30,5,-0.21,63293655,4465,14.01,14200,14260,14140,18460,9940,14200,14175.51,2.36,0,-1471,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1578,21.09,1.49,12,0.04,672.00,9516.00,18950,20240507,-25.22,12990,20250409,9.08,15570,-8.99,20250310,12990,9.08,20250409,18500,-23.41,20240516,12990,9.08,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250516,090624,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14210,10,2,0.07,5166700,364,1.14,14200,14210,14180,18460,9940,14200,14194.23,2.36,0,-275,14560,14380,14290,14110,14020,14335,14065,58,4260,500,10500,10,1,11138180,1583,21.15,1.49,12,0.00,672.00,9516.00,18950,20240507,-25.01,12990,20250409,9.39,15570,-8.73,20250310,12990,9.39,20250409,18500,-23.19,20240516,12990,9.39,20250409,0.49,Y,096240,500,57 억,,262434,N,N,2274,N,00,N
20250515,160706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14200,-270,5,-1.87,452448310,31580,229.96,14470,14470,14200,18810,10130,14470,14327.07,2.42,0,-6828,14576,14522,14466,14412,14356,14495,14385,58,4340,500,10700,10,1,11138180,1582,21.13,1.49,12,0.28,672.00,9516.00,19050,20240502,-25.46,12990,20250409,9.31,15570,-8.80,20250310,12990,9.31,20250409,18500,-23.24,20240516,12990,9.31,20250409,0.49,Y,096240,500,57 억,,269262,N,N,2274,N,00,N
20250515,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14210,-260,5,-1.80,378364410,26364,191.98,14470,14470,14210,18810,10130,14470,14351.56,2.42,0,-6981,14576,14522,14466,14412,14356,14495,14385,58,4340,500,10700,10,1,11138180,1583,21.15,1.49,12,0.24,672.00,9516.00,19050,20240502,-25.41,12990,20250409,9.39,15570,-8.73,20250310,12990,9.39,20250409,18500,-23.19,20240516,12990,9.39,20250409,0.49,Y,096240,500,57 억,,269262,N,N,1777,N,00,N
20250515,140714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14360,-110,5,-0.76,275634975,19163,139.54,14470,14470,14340,18810,10130,14470,14383.71,2.42,0,-7300,14576,14522,14466,14412,14356,14495,14385,58,4340,500,10700,10,1,11138180,1599,21.37,1.51,12,0.17,672.00,9516.00,19050,20240502,-24.62,12990,20250409,10.55,15570,-7.77,20250310,12990,10.55,20250409,18500,-22.38,20240516,12990,10.55,20250409,0.49,Y,096240,500,57 억,,269262,N,N,1777,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 160615 57 100.00 KOSDAQ 일반서비스 N N N N N 14170 -30 5 -0.21 303894415 21480 67.41 14200 14260 14100 18460 9940 14200 14147.72 2.36 0 -41 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1578 21.09 1.49 12 0.19 672.00 9516.00 18950 20240507 -25.22 12990 20250409 9.08 15570 -8.99 20250310 12990 9.08 20250409 18500 -23.41 20240516 12990 9.08 20250409 0.49 Y 096240 500 57 억 262434 N N 3816 N 00 N
3 20250516 150624 57 100.00 KOSDAQ 일반서비스 N N N N N 14160 -40 5 -0.28 290237095 20516 64.38 14200 14260 14100 18460 9940 14200 14146.87 2.36 0 242 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1577 21.07 1.49 12 0.18 672.00 9516.00 18950 20240507 -25.28 12990 20250409 9.01 15570 -9.06 20250310 12990 9.01 20250409 18500 -23.46 20240516 12990 9.01 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
4 20250516 140620 57 100.00 KOSDAQ 일반서비스 N N N N N 14160 -40 5 -0.28 265133870 18742 58.82 14200 14260 14100 18460 9940 14200 14146.51 2.36 0 186 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1577 21.07 1.49 12 0.17 672.00 9516.00 18950 20240507 -25.28 12990 20250409 9.01 15570 -9.06 20250310 12990 9.01 20250409 18500 -23.46 20240516 12990 9.01 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
5 20250516 130619 57 100.00 KOSDAQ 일반서비스 N N N N N 14150 -50 5 -0.35 260789765 18435 57.85 14200 14260 14100 18460 9940 14200 14146.45 2.36 0 243 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1576 21.06 1.49 12 0.17 672.00 9516.00 18950 20240507 -25.33 12990 20250409 8.93 15570 -9.12 20250310 12990 8.93 20250409 18500 -23.51 20240516 12990 8.93 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
6 20250516 120621 57 100.00 KOSDAQ 일반서비스 N N N N N 14160 -40 5 -0.28 245637185 17364 54.49 14200 14260 14100 18460 9940 14200 14146.35 2.36 0 346 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1577 21.07 1.49 12 0.16 672.00 9516.00 18950 20240507 -25.28 12990 20250409 9.01 15570 -9.06 20250310 12990 9.01 20250409 18500 -23.46 20240516 12990 9.01 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
7 20250516 110558 57 100.00 KOSDAQ 일반서비스 N N N N N 14140 -60 5 -0.42 161713545 11426 35.86 14200 14260 14110 18460 9940 14200 14153.12 2.36 0 -565 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1575 21.04 1.49 12 0.10 672.00 9516.00 18950 20240507 -25.38 12990 20250409 8.85 15570 -9.18 20250310 12990 8.85 20250409 18500 -23.57 20240516 12990 8.85 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
8 20250516 100623 57 100.00 KOSDAQ 일반서비스 N N N N N 14170 -30 5 -0.21 63293655 4465 14.01 14200 14260 14140 18460 9940 14200 14175.51 2.36 0 -1471 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1578 21.09 1.49 12 0.04 672.00 9516.00 18950 20240507 -25.22 12990 20250409 9.08 15570 -8.99 20250310 12990 9.08 20250409 18500 -23.41 20240516 12990 9.08 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
9 20250516 090624 57 100.00 KOSDAQ 일반서비스 N N N N N 14210 10 2 0.07 5166700 364 1.14 14200 14210 14180 18460 9940 14200 14194.23 2.36 0 -275 14560 14380 14290 14110 14020 14335 14065 58 4260 500 10500 10 1 11138180 1583 21.15 1.49 12 0.00 672.00 9516.00 18950 20240507 -25.01 12990 20250409 9.39 15570 -8.73 20250310 12990 9.39 20250409 18500 -23.19 20240516 12990 9.39 20250409 0.49 Y 096240 500 57 억 262434 N N 2274 N 00 N
10 20250515 160706 57 100.00 KOSDAQ 일반서비스 N N N N N 14200 -270 5 -1.87 452448310 31580 229.96 14470 14470 14200 18810 10130 14470 14327.07 2.42 0 -6828 14576 14522 14466 14412 14356 14495 14385 58 4340 500 10700 10 1 11138180 1582 21.13 1.49 12 0.28 672.00 9516.00 19050 20240502 -25.46 12990 20250409 9.31 15570 -8.80 20250310 12990 9.31 20250409 18500 -23.24 20240516 12990 9.31 20250409 0.49 Y 096240 500 57 억 269262 N N 2274 N 00 N
11 20250515 150713 57 100.00 KOSDAQ 일반서비스 N N N N N 14210 -260 5 -1.80 378364410 26364 191.98 14470 14470 14210 18810 10130 14470 14351.56 2.42 0 -6981 14576 14522 14466 14412 14356 14495 14385 58 4340 500 10700 10 1 11138180 1583 21.15 1.49 12 0.24 672.00 9516.00 19050 20240502 -25.41 12990 20250409 9.39 15570 -8.73 20250310 12990 9.39 20250409 18500 -23.19 20240516 12990 9.39 20250409 0.49 Y 096240 500 57 억 269262 N N 1777 N 00 N
12 20250515 140714 57 100.00 KOSDAQ 일반서비스 N N N N N 14360 -110 5 -0.76 275634975 19163 139.54 14470 14470 14340 18810 10130 14470 14383.71 2.42 0 -7300 14576 14522 14466 14412 14356 14495 14385 58 4340 500 10700 10 1 11138180 1599 21.37 1.51 12 0.17 672.00 9516.00 19050 20240502 -24.62 12990 20250409 10.55 15570 -7.77 20250310 12990 10.55 20250409 18500 -22.38 20240516 12990 10.55 20250409 0.49 Y 096240 500 57 억 269262 N N 1777 N 00 N