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
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
20250513,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-5,5,-0.14,267979417,75582,118.20,3585,3595,3460,4615,2485,3550,3545.55,3.39,0,223,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.65,0.60,12,0.88,333.00,5920.00,4410,20240522,-19.61,3015,20250407,17.58,3770,-5.97,20250409,3015,17.58,20250407,4410,-19.61,20240522,3015,17.58,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,10,2,0.28,248273497,70015,109.49,3585,3595,3460,4615,2485,3550,3546.00,3.39,0,21,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,307,10.69,0.60,12,0.81,333.00,5920.00,4410,20240522,-19.27,3015,20250407,18.08,3770,-5.57,20250409,3015,18.08,20250407,4410,-19.27,20240522,3015,18.08,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,140639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,0,3,0.00,210882792,59504,93.05,3585,3595,3460,4615,2485,3550,3544.01,3.39,0,-579,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,306,10.66,0.60,12,0.69,333.00,5920.00,4410,20240522,-19.50,3015,20250407,17.74,3770,-5.84,20250409,3015,17.74,20250407,4410,-19.50,20240522,3015,17.74,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,130640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-10,5,-0.28,181038712,51037,79.81,3585,3595,3460,4615,2485,3550,3547.21,3.39,0,-1965,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.63,0.60,12,0.59,333.00,5920.00,4410,20240522,-19.73,3015,20250407,17.41,3770,-6.10,20250409,3015,17.41,20250407,4410,-19.73,20240522,3015,17.41,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,120641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3560,10,2,0.28,167229447,47138,73.72,3585,3595,3460,4615,2485,3550,3547.66,3.39,0,-4356,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,307,10.69,0.60,12,0.55,333.00,5920.00,4410,20240522,-19.27,3015,20250407,18.08,3770,-5.57,20250409,3015,18.08,20250407,4410,-19.27,20240522,3015,18.08,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,110640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-25,5,-0.70,106665132,30195,47.22,3585,3585,3460,4615,2485,3550,3532.54,3.39,0,-4630,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,304,10.59,0.60,12,0.35,333.00,5920.00,4410,20240522,-20.07,3015,20250407,16.92,3770,-6.50,20250409,3015,16.92,20250407,4410,-20.07,20240522,3015,16.92,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,100642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-15,5,-0.42,67980920,19285,30.16,3585,3585,3460,4615,2485,3550,3525.07,3.39,0,-3004,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,304,10.62,0.60,12,0.22,333.00,5920.00,4410,20240522,-19.84,3015,20250407,17.25,3770,-6.23,20250409,3015,17.25,20250407,4410,-19.84,20240522,3015,17.25,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250513,090645,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-5,5,-0.14,4335115,1211,1.89,3585,3585,3545,4615,2485,3550,3579.78,3.39,0,-696,3716,3632,3516,3432,3316,3675,3475,43,1065,500,2550,5,1,8610587,305,10.65,0.60,12,0.01,333.00,5920.00,4410,20240522,-19.61,3015,20250407,17.58,3770,-5.97,20250409,3015,17.58,20250407,4410,-19.61,20240522,3015,17.58,20250407,1.15,Y,086060,500,43 억,,291673,N,N,0,N,00,N
20250512,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,115,2,3.35,217812845,62567,61.93,3435,3600,3400,4465,2405,3435,3481.15,3.36,0,2662,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,306,10.66,0.60,12,0.73,333.00,5920.00,4410,20240522,-19.50,3015,20250407,17.74,3770,-5.84,20250409,3015,17.74,20250407,4410,-19.50,20240522,3015,17.74,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250512,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,15,2,0.44,100676300,29369,29.07,3435,3485,3400,4465,2405,3435,3427.98,3.36,0,5551,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,297,10.36,0.58,12,0.34,333.00,5920.00,4410,20240522,-21.77,3015,20250407,14.43,3770,-8.49,20250409,3015,14.43,20250407,4410,-21.77,20240522,3015,14.43,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250512,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,30,2,0.87,90531860,26425,26.16,3435,3485,3400,4465,2405,3435,3425.99,3.36,0,6164,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,298,10.41,0.59,12,0.31,333.00,5920.00,4410,20240522,-21.43,3015,20250407,14.93,3770,-8.09,20250409,3015,14.93,20250407,4410,-21.43,20240522,3015,14.93,20250407,1.16,Y,086060,500,43 억,,288929,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 유통 N N N N N 3545 -5 5 -0.14 267979417 75582 118.20 3585 3595 3460 4615 2485 3550 3545.55 3.39 0 223 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 305 10.65 0.60 12 0.88 333.00 5920.00 4410 20240522 -19.61 3015 20250407 17.58 3770 -5.97 20250409 3015 17.58 20250407 4410 -19.61 20240522 3015 17.58 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
3 20250513 150638 57 100.00 KOSDAQ 유통 N N N N N 3560 10 2 0.28 248273497 70015 109.49 3585 3595 3460 4615 2485 3550 3546.00 3.39 0 21 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 307 10.69 0.60 12 0.81 333.00 5920.00 4410 20240522 -19.27 3015 20250407 18.08 3770 -5.57 20250409 3015 18.08 20250407 4410 -19.27 20240522 3015 18.08 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
4 20250513 140639 57 100.00 KOSDAQ 유통 N N N N N 3550 0 3 0.00 210882792 59504 93.05 3585 3595 3460 4615 2485 3550 3544.01 3.39 0 -579 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 306 10.66 0.60 12 0.69 333.00 5920.00 4410 20240522 -19.50 3015 20250407 17.74 3770 -5.84 20250409 3015 17.74 20250407 4410 -19.50 20240522 3015 17.74 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
5 20250513 130640 57 100.00 KOSDAQ 유통 N N N N N 3540 -10 5 -0.28 181038712 51037 79.81 3585 3595 3460 4615 2485 3550 3547.21 3.39 0 -1965 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 305 10.63 0.60 12 0.59 333.00 5920.00 4410 20240522 -19.73 3015 20250407 17.41 3770 -6.10 20250409 3015 17.41 20250407 4410 -19.73 20240522 3015 17.41 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
6 20250513 120641 57 100.00 KOSDAQ 유통 N N N N N 3560 10 2 0.28 167229447 47138 73.72 3585 3595 3460 4615 2485 3550 3547.66 3.39 0 -4356 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 307 10.69 0.60 12 0.55 333.00 5920.00 4410 20240522 -19.27 3015 20250407 18.08 3770 -5.57 20250409 3015 18.08 20250407 4410 -19.27 20240522 3015 18.08 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
7 20250513 110640 57 100.00 KOSDAQ 유통 N N N N N 3525 -25 5 -0.70 106665132 30195 47.22 3585 3585 3460 4615 2485 3550 3532.54 3.39 0 -4630 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 304 10.59 0.60 12 0.35 333.00 5920.00 4410 20240522 -20.07 3015 20250407 16.92 3770 -6.50 20250409 3015 16.92 20250407 4410 -20.07 20240522 3015 16.92 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
8 20250513 100642 57 100.00 KOSDAQ 유통 N N N N N 3535 -15 5 -0.42 67980920 19285 30.16 3585 3585 3460 4615 2485 3550 3525.07 3.39 0 -3004 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 304 10.62 0.60 12 0.22 333.00 5920.00 4410 20240522 -19.84 3015 20250407 17.25 3770 -6.23 20250409 3015 17.25 20250407 4410 -19.84 20240522 3015 17.25 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
9 20250513 090645 57 100.00 KOSDAQ 유통 N N N N N 3545 -5 5 -0.14 4335115 1211 1.89 3585 3585 3545 4615 2485 3550 3579.78 3.39 0 -696 3716 3632 3516 3432 3316 3675 3475 43 1065 500 2550 5 1 8610587 305 10.65 0.60 12 0.01 333.00 5920.00 4410 20240522 -19.61 3015 20250407 17.58 3770 -5.97 20250409 3015 17.58 20250407 4410 -19.61 20240522 3015 17.58 20250407 1.15 Y 086060 500 43 억 291673 N N 0 N 00 N
10 20250512 160628 57 100.00 KOSDAQ 유통 N N N N N 3550 115 2 3.35 217812845 62567 61.93 3435 3600 3400 4465 2405 3435 3481.15 3.36 0 2662 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 306 10.66 0.60 12 0.73 333.00 5920.00 4410 20240522 -19.50 3015 20250407 17.74 3770 -5.84 20250409 3015 17.74 20250407 4410 -19.50 20240522 3015 17.74 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
11 20250512 150635 57 100.00 KOSDAQ 유통 N N N N N 3450 15 2 0.44 100676300 29369 29.07 3435 3485 3400 4465 2405 3435 3427.98 3.36 0 5551 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 297 10.36 0.58 12 0.34 333.00 5920.00 4410 20240522 -21.77 3015 20250407 14.43 3770 -8.49 20250409 3015 14.43 20250407 4410 -21.77 20240522 3015 14.43 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
12 20250512 140634 57 100.00 KOSDAQ 유통 N N N N N 3465 30 2 0.87 90531860 26425 26.16 3435 3485 3400 4465 2405 3435 3425.99 3.36 0 6164 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 298 10.41 0.59 12 0.31 333.00 5920.00 4410 20240522 -21.43 3015 20250407 14.93 3770 -8.09 20250409 3015 14.93 20250407 4410 -21.43 20240522 3015 14.93 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N