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
086040/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
20250513,160630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,0,3,0.00,51491055,17647,144.87,2925,2960,2880,3760,2030,2895,2917.84,1.52,0,45,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,462,-7.18,1.12,12,0.11,-403.00,2585.00,6800,20240514,-57.43,2690,20250408,7.62,4250,-31.88,20250113,2690,7.62,20250408,6800,-57.43,20240514,2690,7.62,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,40,2,1.38,35779890,12220,100.32,2925,2960,2880,3760,2030,2895,2927.98,1.52,0,-47,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,468,-7.28,1.14,12,0.08,-403.00,2585.00,6800,20240514,-56.84,2690,20250408,9.11,4250,-30.94,20250113,2690,9.11,20250408,6800,-56.84,20240514,2690,9.11,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,45,2,1.55,34150650,11665,95.76,2925,2960,2880,3760,2030,2895,2927.62,1.52,0,-92,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,469,-7.30,1.14,12,0.07,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,130639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,30,2,1.04,31860565,10881,89.33,2925,2960,2880,3760,2030,2895,2928.09,1.52,0,-277,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,467,-7.26,1.13,12,0.07,-403.00,2585.00,6800,20240514,-56.99,2690,20250408,8.74,4250,-31.18,20250113,2690,8.74,20250408,6800,-56.99,20240514,2690,8.74,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,45,2,1.55,27821680,9511,78.08,2925,2960,2880,3760,2030,2895,2925.21,1.52,0,-186,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,469,-7.30,1.14,12,0.06,-403.00,2585.00,6800,20240514,-56.76,2690,20250408,9.29,4250,-30.82,20250113,2690,9.29,20250408,6800,-56.76,20240514,2690,9.29,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,110640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,50,2,1.73,11506810,3925,32.22,2925,2960,2880,3760,2030,2895,2931.67,1.52,0,-100,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,470,-7.31,1.14,12,0.02,-403.00,2585.00,6800,20240514,-56.69,2690,20250408,9.48,4250,-30.71,20250113,2690,9.48,20250408,6800,-56.69,20240514,2690,9.48,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,100642,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2955,60,2,2.07,4704600,1611,13.23,2925,2960,2880,3760,2030,2895,2920.30,1.52,0,-238,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,472,-7.33,1.14,12,0.01,-403.00,2585.00,6800,20240514,-56.54,2690,20250408,9.85,4250,-30.47,20250113,2690,9.85,20250408,6800,-56.54,20240514,2690,9.85,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250513,090644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,35,2,1.21,122960,42,0.34,2925,2930,2925,3760,2030,2895,2927.62,1.52,0,-18,2978,2936,2883,2841,2788,2910,2815,80,865,500,2020,5,1,15958247,468,-7.27,1.13,12,0.00,-403.00,2585.00,6800,20240514,-56.91,2690,20250408,8.92,4250,-31.06,20250113,2690,8.92,20250408,6800,-56.91,20240514,2690,8.92,20250408,0.73,Y,086040,500,79 억,,242792,N,N,0,N,00,N
20250512,160628,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,15,2,0.52,33865583,11794,154.96,2900,2925,2830,3740,2020,2880,2871.42,1.52,0,406,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,462,-7.18,1.12,12,0.07,-403.00,2585.00,6800,20240514,-57.43,2690,20250408,7.62,4250,-31.88,20250113,2690,7.62,20250408,6800,-57.43,20240514,2690,7.62,20250408,0.72,Y,086040,500,79 억,,242460,N,N,0,N,00,N
20250512,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,35,2,1.22,33053003,11513,151.27,2900,2925,2830,3740,2020,2880,2870.93,1.52,0,406,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,465,-7.23,1.13,12,0.07,-403.00,2585.00,6800,20240514,-57.13,2690,20250408,8.36,4250,-31.41,20250113,2690,8.36,20250408,6800,-57.13,20240514,2690,8.36,20250408,0.72,Y,086040,500,79 억,,242460,N,N,0,N,00,N
20250512,140634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,27314533,9536,125.29,2900,2900,2830,3740,2020,2880,2864.36,1.52,0,485,2953,2916,2893,2856,2833,2905,2845,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.06,-403.00,2585.00,6800,20240514,-57.35,2690,20250408,7.81,4250,-31.76,20250113,2690,7.81,20250408,6800,-57.35,20240514,2690,7.81,20250408,0.72,Y,086040,500,79 억,,242460,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 160630 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 0 3 0.00 51491055 17647 144.87 2925 2960 2880 3760 2030 2895 2917.84 1.52 0 45 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 462 -7.18 1.12 12 0.11 -403.00 2585.00 6800 20240514 -57.43 2690 20250408 7.62 4250 -31.88 20250113 2690 7.62 20250408 6800 -57.43 20240514 2690 7.62 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
3 20250513 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 40 2 1.38 35779890 12220 100.32 2925 2960 2880 3760 2030 2895 2927.98 1.52 0 -47 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 468 -7.28 1.14 12 0.08 -403.00 2585.00 6800 20240514 -56.84 2690 20250408 9.11 4250 -30.94 20250113 2690 9.11 20250408 6800 -56.84 20240514 2690 9.11 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
4 20250513 140639 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 45 2 1.55 34150650 11665 95.76 2925 2960 2880 3760 2030 2895 2927.62 1.52 0 -92 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 469 -7.30 1.14 12 0.07 -403.00 2585.00 6800 20240514 -56.76 2690 20250408 9.29 4250 -30.82 20250113 2690 9.29 20250408 6800 -56.76 20240514 2690 9.29 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
5 20250513 130639 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 30 2 1.04 31860565 10881 89.33 2925 2960 2880 3760 2030 2895 2928.09 1.52 0 -277 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 467 -7.26 1.13 12 0.07 -403.00 2585.00 6800 20240514 -56.99 2690 20250408 8.74 4250 -31.18 20250113 2690 8.74 20250408 6800 -56.99 20240514 2690 8.74 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
6 20250513 120641 57 100.00 KOSDAQ 일반서비스 N N N N N 2940 45 2 1.55 27821680 9511 78.08 2925 2960 2880 3760 2030 2895 2925.21 1.52 0 -186 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 469 -7.30 1.14 12 0.06 -403.00 2585.00 6800 20240514 -56.76 2690 20250408 9.29 4250 -30.82 20250113 2690 9.29 20250408 6800 -56.76 20240514 2690 9.29 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
7 20250513 110640 57 100.00 KOSDAQ 일반서비스 N N N N N 2945 50 2 1.73 11506810 3925 32.22 2925 2960 2880 3760 2030 2895 2931.67 1.52 0 -100 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 470 -7.31 1.14 12 0.02 -403.00 2585.00 6800 20240514 -56.69 2690 20250408 9.48 4250 -30.71 20250113 2690 9.48 20250408 6800 -56.69 20240514 2690 9.48 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
8 20250513 100642 57 100.00 KOSDAQ 일반서비스 N N N N N 2955 60 2 2.07 4704600 1611 13.23 2925 2960 2880 3760 2030 2895 2920.30 1.52 0 -238 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 472 -7.33 1.14 12 0.01 -403.00 2585.00 6800 20240514 -56.54 2690 20250408 9.85 4250 -30.47 20250113 2690 9.85 20250408 6800 -56.54 20240514 2690 9.85 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
9 20250513 090644 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 35 2 1.21 122960 42 0.34 2925 2930 2925 3760 2030 2895 2927.62 1.52 0 -18 2978 2936 2883 2841 2788 2910 2815 80 865 500 2020 5 1 15958247 468 -7.27 1.13 12 0.00 -403.00 2585.00 6800 20240514 -56.91 2690 20250408 8.92 4250 -31.06 20250113 2690 8.92 20250408 6800 -56.91 20240514 2690 8.92 20250408 0.73 Y 086040 500 79 억 242792 N N 0 N 00 N
10 20250512 160628 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 15 2 0.52 33865583 11794 154.96 2900 2925 2830 3740 2020 2880 2871.42 1.52 0 406 2953 2916 2893 2856 2833 2905 2845 80 860 500 2010 5 1 15958247 462 -7.18 1.12 12 0.07 -403.00 2585.00 6800 20240514 -57.43 2690 20250408 7.62 4250 -31.88 20250113 2690 7.62 20250408 6800 -57.43 20240514 2690 7.62 20250408 0.72 Y 086040 500 79 억 242460 N N 0 N 00 N
11 20250512 150635 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 35 2 1.22 33053003 11513 151.27 2900 2925 2830 3740 2020 2880 2870.93 1.52 0 406 2953 2916 2893 2856 2833 2905 2845 80 860 500 2010 5 1 15958247 465 -7.23 1.13 12 0.07 -403.00 2585.00 6800 20240514 -57.13 2690 20250408 8.36 4250 -31.41 20250113 2690 8.36 20250408 6800 -57.13 20240514 2690 8.36 20250408 0.72 Y 086040 500 79 억 242460 N N 0 N 00 N
12 20250512 140634 57 100.00 KOSDAQ 일반서비스 N N N N N 2900 20 2 0.69 27314533 9536 125.29 2900 2900 2830 3740 2020 2880 2864.36 1.52 0 485 2953 2916 2893 2856 2833 2905 2845 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 0.06 -403.00 2585.00 6800 20240514 -57.35 2690 20250408 7.81 4250 -31.76 20250113 2690 7.81 20250408 6800 -57.35 20240514 2690 7.81 20250408 0.72 Y 086040 500 79 억 242460 N N 0 N 00 N