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
026040/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
20250513,160339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1652,-1,5,-0.06,16882065,10260,26.73,1650,1659,1634,2145,1158,1653,1645.43,2.53,0,29,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.15,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.47,1391,20250403,18.76,2525,-34.57,20250107,1391,18.76,20250403,2975,-44.47,20241213,1391,18.76,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,150344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,15284083,9291,24.21,1650,1659,1634,2145,1158,1653,1645.04,2.53,0,587,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,140344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,14993476,9114,23.75,1650,1659,1634,2145,1158,1653,1645.10,2.53,0,694,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.06,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,130346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1650,-3,5,-0.18,9872768,5991,15.61,1650,1659,1641,2145,1158,1653,1647.93,2.53,0,1089,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,272,-18.13,0.55,12,0.04,-91.00,3015.00,2975,20241213,-44.54,1391,20250403,18.62,2525,-34.65,20250107,1391,18.62,20250403,2975,-44.54,20241213,1391,18.62,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,120346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1657,4,2,0.24,9255907,5618,14.64,1650,1659,1642,2145,1158,1653,1647.54,2.53,0,1182,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.21,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.30,1391,20250403,19.12,2525,-34.38,20250107,1391,19.12,20250403,2975,-44.30,20241213,1391,19.12,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,110345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,5,2,0.30,8474306,5143,13.40,1650,1659,1642,2145,1158,1653,1647.74,2.53,0,1099,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,274,-18.22,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1658,5,2,0.30,8389828,5092,13.27,1650,1659,1642,2145,1158,1653,1647.65,2.53,0,1096,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,274,-18.22,0.55,12,0.03,-91.00,3015.00,2975,20241213,-44.27,1391,20250403,19.19,2525,-34.34,20250107,1391,19.19,20250403,2975,-44.27,20241213,1391,19.19,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250513,090347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1653,0,3,0.00,2128055,1292,3.37,1650,1653,1644,2145,1158,1653,1647.10,2.53,0,702,1701,1677,1643,1619,1585,1689,1631,87,492,500,1050,1,1,16503790,273,-18.16,0.55,12,0.01,-91.00,3015.00,2975,20241213,-44.44,1391,20250403,18.84,2525,-34.53,20250107,1391,18.84,20250403,2975,-44.44,20241213,1391,18.84,20250403,0.15,Y,026040,500,86 억,,417381,N,N,0,N,00,N
20250512,160339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1653,0,3,0.00,62672575,38380,275.80,1651,1667,1609,2145,1158,1653,1632.95,2.52,0,2278,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,273,-18.16,0.55,12,0.23,-91.00,3015.00,2975,20241213,-44.44,1391,20250403,18.84,2525,-34.53,20250107,1391,18.84,20250403,2975,-44.44,20241213,1391,18.84,20250403,0.15,Y,026040,500,86 억,,415853,N,N,0,N,00,N
20250512,150342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1667,14,2,0.85,61411322,37617,270.31,1651,1667,1609,2145,1158,1653,1632.54,2.52,0,2147,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,275,-18.32,0.55,12,0.23,-91.00,3015.00,2975,20241213,-43.97,1391,20250403,19.84,2525,-33.98,20250107,1391,19.84,20250403,2975,-43.97,20241213,1391,19.84,20250403,0.15,Y,026040,500,86 억,,415853,N,N,0,N,00,N
20250512,140342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1649,-4,5,-0.24,53028982,32534,233.79,1651,1653,1609,2145,1158,1653,1629.96,2.52,0,2275,1691,1672,1651,1632,1611,1661,1621,87,492,500,1050,1,1,16503790,272,-18.12,0.55,12,0.20,-91.00,3015.00,2975,20241213,-44.57,1391,20250403,18.55,2525,-34.69,20250107,1391,18.55,20250403,2975,-44.57,20241213,1391,18.55,20250403,0.15,Y,026040,500,86 억,,415853,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 20250513 160339 57 100.00 KOSDAQ 기타제조 N N N N N 1652 -1 5 -0.06 16882065 10260 26.73 1650 1659 1634 2145 1158 1653 1645.43 2.53 0 29 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 273 -18.15 0.55 12 0.06 -91.00 3015.00 2975 20241213 -44.47 1391 20250403 18.76 2525 -34.57 20250107 1391 18.76 20250403 2975 -44.47 20241213 1391 18.76 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
3 20250513 150344 57 100.00 KOSDAQ 기타제조 N N N N N 1649 -4 5 -0.24 15284083 9291 24.21 1650 1659 1634 2145 1158 1653 1645.04 2.53 0 587 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 272 -18.12 0.55 12 0.06 -91.00 3015.00 2975 20241213 -44.57 1391 20250403 18.55 2525 -34.69 20250107 1391 18.55 20250403 2975 -44.57 20241213 1391 18.55 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
4 20250513 140344 57 100.00 KOSDAQ 기타제조 N N N N N 1649 -4 5 -0.24 14993476 9114 23.75 1650 1659 1634 2145 1158 1653 1645.10 2.53 0 694 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 272 -18.12 0.55 12 0.06 -91.00 3015.00 2975 20241213 -44.57 1391 20250403 18.55 2525 -34.69 20250107 1391 18.55 20250403 2975 -44.57 20241213 1391 18.55 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
5 20250513 130346 57 100.00 KOSDAQ 기타제조 N N N N N 1650 -3 5 -0.18 9872768 5991 15.61 1650 1659 1641 2145 1158 1653 1647.93 2.53 0 1089 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 272 -18.13 0.55 12 0.04 -91.00 3015.00 2975 20241213 -44.54 1391 20250403 18.62 2525 -34.65 20250107 1391 18.62 20250403 2975 -44.54 20241213 1391 18.62 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
6 20250513 120346 57 100.00 KOSDAQ 기타제조 N N N N N 1657 4 2 0.24 9255907 5618 14.64 1650 1659 1642 2145 1158 1653 1647.54 2.53 0 1182 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 273 -18.21 0.55 12 0.03 -91.00 3015.00 2975 20241213 -44.30 1391 20250403 19.12 2525 -34.38 20250107 1391 19.12 20250403 2975 -44.30 20241213 1391 19.12 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
7 20250513 110345 57 100.00 KOSDAQ 기타제조 N N N N N 1658 5 2 0.30 8474306 5143 13.40 1650 1659 1642 2145 1158 1653 1647.74 2.53 0 1099 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 274 -18.22 0.55 12 0.03 -91.00 3015.00 2975 20241213 -44.27 1391 20250403 19.19 2525 -34.34 20250107 1391 19.19 20250403 2975 -44.27 20241213 1391 19.19 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
8 20250513 100346 57 100.00 KOSDAQ 기타제조 N N N N N 1658 5 2 0.30 8389828 5092 13.27 1650 1659 1642 2145 1158 1653 1647.65 2.53 0 1096 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 274 -18.22 0.55 12 0.03 -91.00 3015.00 2975 20241213 -44.27 1391 20250403 19.19 2525 -34.34 20250107 1391 19.19 20250403 2975 -44.27 20241213 1391 19.19 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
9 20250513 090347 57 100.00 KOSDAQ 기타제조 N N N N N 1653 0 3 0.00 2128055 1292 3.37 1650 1653 1644 2145 1158 1653 1647.10 2.53 0 702 1701 1677 1643 1619 1585 1689 1631 87 492 500 1050 1 1 16503790 273 -18.16 0.55 12 0.01 -91.00 3015.00 2975 20241213 -44.44 1391 20250403 18.84 2525 -34.53 20250107 1391 18.84 20250403 2975 -44.44 20241213 1391 18.84 20250403 0.15 Y 026040 500 86 억 417381 N N 0 N 00 N
10 20250512 160339 57 100.00 KOSDAQ 기타제조 N N N N N 1653 0 3 0.00 62672575 38380 275.80 1651 1667 1609 2145 1158 1653 1632.95 2.52 0 2278 1691 1672 1651 1632 1611 1661 1621 87 492 500 1050 1 1 16503790 273 -18.16 0.55 12 0.23 -91.00 3015.00 2975 20241213 -44.44 1391 20250403 18.84 2525 -34.53 20250107 1391 18.84 20250403 2975 -44.44 20241213 1391 18.84 20250403 0.15 Y 026040 500 86 억 415853 N N 0 N 00 N
11 20250512 150342 57 100.00 KOSDAQ 기타제조 N N N N N 1667 14 2 0.85 61411322 37617 270.31 1651 1667 1609 2145 1158 1653 1632.54 2.52 0 2147 1691 1672 1651 1632 1611 1661 1621 87 492 500 1050 1 1 16503790 275 -18.32 0.55 12 0.23 -91.00 3015.00 2975 20241213 -43.97 1391 20250403 19.84 2525 -33.98 20250107 1391 19.84 20250403 2975 -43.97 20241213 1391 19.84 20250403 0.15 Y 026040 500 86 억 415853 N N 0 N 00 N
12 20250512 140342 57 100.00 KOSDAQ 기타제조 N N N N N 1649 -4 5 -0.24 53028982 32534 233.79 1651 1653 1609 2145 1158 1653 1629.96 2.52 0 2275 1691 1672 1651 1632 1611 1661 1621 87 492 500 1050 1 1 16503790 272 -18.12 0.55 12 0.20 -91.00 3015.00 2975 20241213 -44.57 1391 20250403 18.55 2525 -34.69 20250107 1391 18.55 20250403 2975 -44.57 20241213 1391 18.55 20250403 0.15 Y 026040 500 86 억 415853 N N 0 N 00 N