ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
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
20250512,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,15,2,0.44,72367680,21169,20.95,3435,3485,3400,4465,2405,3435,3418.57,3.36,0,5797,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,297,10.36,0.58,12,0.25,333.00,5920.00,4410,20240522,-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
20250512,120635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-20,5,-0.58,59062845,17298,17.12,3435,3440,3400,4465,2405,3435,3414.43,3.36,0,4775,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,294,10.26,0.58,12,0.20,333.00,5920.00,4410,20240522,-22.56,3015,20250407,13.27,3770,-9.42,20250409,3015,13.27,20250407,4410,-22.56,20240522,3015,13.27,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250512,110634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-20,5,-0.58,46798270,13710,13.57,3435,3440,3400,4465,2405,3435,3413.44,3.36,0,5047,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,294,10.26,0.58,12,0.16,333.00,5920.00,4410,20240522,-22.56,3015,20250407,13.27,3770,-9.42,20250409,3015,13.27,20250407,4410,-22.56,20240522,3015,13.27,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250512,100633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-25,5,-0.73,22927045,6712,6.64,3435,3440,3400,4465,2405,3435,3415.83,3.36,0,1989,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,294,10.24,0.58,12,0.08,333.00,5920.00,4410,20240522,-22.68,3015,20250407,13.10,3770,-9.55,20250409,3015,13.10,20250407,4410,-22.68,20240522,3015,13.10,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250512,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,0,3,0.00,1158665,337,0.33,3435,3440,3435,4465,2405,3435,3438.18,3.36,0,119,3551,3492,3446,3387,3341,3470,3365,43,1030,500,2470,5,1,8610587,296,10.32,0.58,12,0.00,333.00,5920.00,4410,20240522,-22.11,3015,20250407,13.93,3770,-8.89,20250409,3015,13.93,20250407,4410,-22.11,20240522,3015,13.93,20250407,1.16,Y,086060,500,43 억,,288929,N,N,0,N,00,N
20250509,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-40,5,-1.15,347587100,100935,416.00,3440,3505,3400,4515,2435,3475,3443.67,3.42,0,-4539,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,296,10.32,0.58,12,1.17,333.00,5920.00,4410,20240522,-22.11,3015,20250407,13.93,3770,-8.89,20250409,3015,13.93,20250407,4410,-22.11,20240522,3015,13.93,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N
20250509,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-55,5,-1.58,341435415,99140,408.61,3440,3505,3400,4515,2435,3475,3443.97,3.42,0,-3757,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,294,10.27,0.58,12,1.15,333.00,5920.00,4410,20240522,-22.45,3015,20250407,13.43,3770,-9.28,20250409,3015,13.43,20250407,4410,-22.45,20240522,3015,13.43,20250407,1.18,Y,086060,500,43 억,,294636,N,N,0,N,00,N
20250509,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-65,5,-1.87,295384120,85641,352.97,3440,3505,3400,4515,2435,3475,3449.10,3.42,0,-11652,3558,3516,3478,3436,3398,3537,3457,43,1040,500,2500,5,1,8610587,294,10.24,0.58,12,0.99,333.00,5920.00,4410,20240522,-22.68,3015,20250407,13.10,3770,-9.55,20250409,3015,13.10,20250407,4410,-22.68,20240522,3015,13.10,20250407,1.18,Y,086060,500,43 억,,294636,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 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
3 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
4 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
5 20250512 130634 57 100.00 KOSDAQ 유통 N N N N N 3450 15 2 0.44 72367680 21169 20.95 3435 3485 3400 4465 2405 3435 3418.57 3.36 0 5797 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 297 10.36 0.58 12 0.25 333.00 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
6 20250512 120635 57 100.00 KOSDAQ 유통 N N N N N 3415 -20 5 -0.58 59062845 17298 17.12 3435 3440 3400 4465 2405 3435 3414.43 3.36 0 4775 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 294 10.26 0.58 12 0.20 333.00 5920.00 4410 20240522 -22.56 3015 20250407 13.27 3770 -9.42 20250409 3015 13.27 20250407 4410 -22.56 20240522 3015 13.27 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
7 20250512 110634 57 100.00 KOSDAQ 유통 N N N N N 3415 -20 5 -0.58 46798270 13710 13.57 3435 3440 3400 4465 2405 3435 3413.44 3.36 0 5047 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 294 10.26 0.58 12 0.16 333.00 5920.00 4410 20240522 -22.56 3015 20250407 13.27 3770 -9.42 20250409 3015 13.27 20250407 4410 -22.56 20240522 3015 13.27 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
8 20250512 100633 57 100.00 KOSDAQ 유통 N N N N N 3410 -25 5 -0.73 22927045 6712 6.64 3435 3440 3400 4465 2405 3435 3415.83 3.36 0 1989 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 294 10.24 0.58 12 0.08 333.00 5920.00 4410 20240522 -22.68 3015 20250407 13.10 3770 -9.55 20250409 3015 13.10 20250407 4410 -22.68 20240522 3015 13.10 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
9 20250512 090634 57 100.00 KOSDAQ 유통 N N N N N 3435 0 3 0.00 1158665 337 0.33 3435 3440 3435 4465 2405 3435 3438.18 3.36 0 119 3551 3492 3446 3387 3341 3470 3365 43 1030 500 2470 5 1 8610587 296 10.32 0.58 12 0.00 333.00 5920.00 4410 20240522 -22.11 3015 20250407 13.93 3770 -8.89 20250409 3015 13.93 20250407 4410 -22.11 20240522 3015 13.93 20250407 1.16 Y 086060 500 43 억 288929 N N 0 N 00 N
10 20250509 160629 57 100.00 KOSDAQ 유통 N N N N N 3435 -40 5 -1.15 347587100 100935 416.00 3440 3505 3400 4515 2435 3475 3443.67 3.42 0 -4539 3558 3516 3478 3436 3398 3537 3457 43 1040 500 2500 5 1 8610587 296 10.32 0.58 12 1.17 333.00 5920.00 4410 20240522 -22.11 3015 20250407 13.93 3770 -8.89 20250409 3015 13.93 20250407 4410 -22.11 20240522 3015 13.93 20250407 1.18 Y 086060 500 43 억 294636 N N 0 N 00 N
11 20250509 150635 57 100.00 KOSDAQ 유통 N N N N N 3420 -55 5 -1.58 341435415 99140 408.61 3440 3505 3400 4515 2435 3475 3443.97 3.42 0 -3757 3558 3516 3478 3436 3398 3537 3457 43 1040 500 2500 5 1 8610587 294 10.27 0.58 12 1.15 333.00 5920.00 4410 20240522 -22.45 3015 20250407 13.43 3770 -9.28 20250409 3015 13.43 20250407 4410 -22.45 20240522 3015 13.43 20250407 1.18 Y 086060 500 43 억 294636 N N 0 N 00 N
12 20250509 140632 57 100.00 KOSDAQ 유통 N N N N N 3410 -65 5 -1.87 295384120 85641 352.97 3440 3505 3400 4515 2435 3475 3449.10 3.42 0 -11652 3558 3516 3478 3436 3398 3537 3457 43 1040 500 2500 5 1 8610587 294 10.24 0.58 12 0.99 333.00 5920.00 4410 20240522 -22.68 3015 20250407 13.10 3770 -9.55 20250409 3015 13.10 20250407 4410 -22.68 20240522 3015 13.10 20250407 1.18 Y 086060 500 43 억 294636 N N 0 N 00 N