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
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
20250512,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,165033970,11398,82.44,14420,14510,14420,18740,10100,14420,14479.19,2.36,0,5885,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.10,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,983,N,00,N
20250512,150705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14480,60,2,0.42,160007720,11051,79.93,14420,14510,14420,18740,10100,14420,14479.03,2.36,0,5843,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1613,21.55,1.52,12,0.10,672.00,9516.00,19250,20240426,-24.78,12990,20250409,11.47,15570,-7.00,20250310,12990,11.47,20250409,18500,-21.73,20240516,12990,11.47,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,140703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,149045450,10294,74.46,14420,14510,14420,18740,10100,14420,14478.87,2.36,0,5449,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.09,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,130703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,137517485,9498,68.70,14420,14510,14420,18740,10100,14420,14478.57,2.36,0,5415,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.09,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,120704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14490,70,2,0.49,124682585,8612,62.29,14420,14510,14420,18740,10100,14420,14477.77,2.36,0,5446,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1614,21.56,1.52,12,0.08,672.00,9516.00,19250,20240426,-24.73,12990,20250409,11.55,15570,-6.94,20250310,12990,11.55,20250409,18500,-21.68,20240516,12990,11.55,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,110703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14500,80,2,0.55,99251995,6857,49.60,14420,14510,14420,18740,10100,14420,14474.55,2.36,0,4847,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1615,21.58,1.52,12,0.06,672.00,9516.00,19250,20240426,-24.68,12990,20250409,11.62,15570,-6.87,20250310,12990,11.62,20250409,18500,-21.62,20240516,12990,11.62,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,100701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14470,50,2,0.35,59462240,4112,29.74,14420,14490,14420,18740,10100,14420,14460.66,2.36,0,2701,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1612,21.53,1.52,12,0.04,672.00,9516.00,19250,20240426,-24.83,12990,20250409,11.39,15570,-7.06,20250310,12990,11.39,20250409,18500,-21.78,20240516,12990,11.39,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250512,090703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14450,30,2,0.21,4715930,327,2.37,14420,14450,14420,18740,10100,14420,14421.80,2.36,0,7,14506,14462,14426,14382,14346,14445,14365,58,4320,500,10670,10,1,11138180,1609,21.50,1.52,12,0.00,672.00,9516.00,19250,20240426,-24.94,12990,20250409,11.24,15570,-7.19,20250310,12990,11.24,20250409,18500,-21.89,20240516,12990,11.24,20250409,0.50,Y,096240,500,57 억,,262536,N,N,1343,N,00,N
20250509,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14420,-30,5,-0.21,199264255,13822,97.00,14440,14470,14390,18780,10120,14450,14416.46,2.37,0,160,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1606,21.46,1.52,12,0.12,672.00,9516.00,19250,20240426,-25.09,12990,20250409,11.01,15570,-7.39,20250310,12990,11.01,20250409,18590,-22.43,20240509,12990,11.01,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1343,N,00,N
20250509,150704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14430,-20,5,-0.14,180241805,12502,87.74,14440,14470,14390,18780,10120,14450,14417.04,2.37,0,40,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1607,21.47,1.52,12,0.11,672.00,9516.00,19250,20240426,-25.04,12990,20250409,11.09,15570,-7.32,20250310,12990,11.09,20250409,18590,-22.38,20240509,12990,11.09,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,N,00,N
20250509,140701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14420,-30,5,-0.21,159787485,11084,77.79,14440,14470,14390,18780,10120,14450,14416.05,2.37,0,-1108,14583,14516,14393,14326,14203,14550,14360,58,4330,500,10690,10,1,11138180,1606,21.46,1.52,12,0.10,672.00,9516.00,19250,20240426,-25.09,12990,20250409,11.01,15570,-7.39,20250310,12990,11.01,20250409,18590,-22.43,20240509,12990,11.01,20250409,0.49,Y,096240,500,57 억,,263727,N,N,1701,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 160657 57 100.00 KOSDAQ 일반서비스 N N N N N 14490 70 2 0.49 165033970 11398 82.44 14420 14510 14420 18740 10100 14420 14479.19 2.36 0 5885 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1614 21.56 1.52 12 0.10 672.00 9516.00 19250 20240426 -24.73 12990 20250409 11.55 15570 -6.94 20250310 12990 11.55 20250409 18500 -21.68 20240516 12990 11.55 20250409 0.50 Y 096240 500 57 억 262536 N N 983 N 00 N
3 20250512 150705 57 100.00 KOSDAQ 일반서비스 N N N N N 14480 60 2 0.42 160007720 11051 79.93 14420 14510 14420 18740 10100 14420 14479.03 2.36 0 5843 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1613 21.55 1.52 12 0.10 672.00 9516.00 19250 20240426 -24.78 12990 20250409 11.47 15570 -7.00 20250310 12990 11.47 20250409 18500 -21.73 20240516 12990 11.47 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
4 20250512 140703 57 100.00 KOSDAQ 일반서비스 N N N N N 14490 70 2 0.49 149045450 10294 74.46 14420 14510 14420 18740 10100 14420 14478.87 2.36 0 5449 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1614 21.56 1.52 12 0.09 672.00 9516.00 19250 20240426 -24.73 12990 20250409 11.55 15570 -6.94 20250310 12990 11.55 20250409 18500 -21.68 20240516 12990 11.55 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
5 20250512 130703 57 100.00 KOSDAQ 일반서비스 N N N N N 14490 70 2 0.49 137517485 9498 68.70 14420 14510 14420 18740 10100 14420 14478.57 2.36 0 5415 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1614 21.56 1.52 12 0.09 672.00 9516.00 19250 20240426 -24.73 12990 20250409 11.55 15570 -6.94 20250310 12990 11.55 20250409 18500 -21.68 20240516 12990 11.55 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
6 20250512 120704 57 100.00 KOSDAQ 일반서비스 N N N N N 14490 70 2 0.49 124682585 8612 62.29 14420 14510 14420 18740 10100 14420 14477.77 2.36 0 5446 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1614 21.56 1.52 12 0.08 672.00 9516.00 19250 20240426 -24.73 12990 20250409 11.55 15570 -6.94 20250310 12990 11.55 20250409 18500 -21.68 20240516 12990 11.55 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
7 20250512 110703 57 100.00 KOSDAQ 일반서비스 N N N N N 14500 80 2 0.55 99251995 6857 49.60 14420 14510 14420 18740 10100 14420 14474.55 2.36 0 4847 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1615 21.58 1.52 12 0.06 672.00 9516.00 19250 20240426 -24.68 12990 20250409 11.62 15570 -6.87 20250310 12990 11.62 20250409 18500 -21.62 20240516 12990 11.62 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
8 20250512 100701 57 100.00 KOSDAQ 일반서비스 N N N N N 14470 50 2 0.35 59462240 4112 29.74 14420 14490 14420 18740 10100 14420 14460.66 2.36 0 2701 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1612 21.53 1.52 12 0.04 672.00 9516.00 19250 20240426 -24.83 12990 20250409 11.39 15570 -7.06 20250310 12990 11.39 20250409 18500 -21.78 20240516 12990 11.39 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
9 20250512 090703 57 100.00 KOSDAQ 일반서비스 N N N N N 14450 30 2 0.21 4715930 327 2.37 14420 14450 14420 18740 10100 14420 14421.80 2.36 0 7 14506 14462 14426 14382 14346 14445 14365 58 4320 500 10670 10 1 11138180 1609 21.50 1.52 12 0.00 672.00 9516.00 19250 20240426 -24.94 12990 20250409 11.24 15570 -7.19 20250310 12990 11.24 20250409 18500 -21.89 20240516 12990 11.24 20250409 0.50 Y 096240 500 57 억 262536 N N 1343 N 00 N
10 20250509 160657 57 100.00 KOSDAQ 일반서비스 N N N N N 14420 -30 5 -0.21 199264255 13822 97.00 14440 14470 14390 18780 10120 14450 14416.46 2.37 0 160 14583 14516 14393 14326 14203 14550 14360 58 4330 500 10690 10 1 11138180 1606 21.46 1.52 12 0.12 672.00 9516.00 19250 20240426 -25.09 12990 20250409 11.01 15570 -7.39 20250310 12990 11.01 20250409 18590 -22.43 20240509 12990 11.01 20250409 0.49 Y 096240 500 57 억 263727 N N 1343 N 00 N
11 20250509 150704 57 100.00 KOSDAQ 일반서비스 N N N N N 14430 -20 5 -0.14 180241805 12502 87.74 14440 14470 14390 18780 10120 14450 14417.04 2.37 0 40 14583 14516 14393 14326 14203 14550 14360 58 4330 500 10690 10 1 11138180 1607 21.47 1.52 12 0.11 672.00 9516.00 19250 20240426 -25.04 12990 20250409 11.09 15570 -7.32 20250310 12990 11.09 20250409 18590 -22.38 20240509 12990 11.09 20250409 0.49 Y 096240 500 57 억 263727 N N 1701 N 00 N
12 20250509 140701 57 100.00 KOSDAQ 일반서비스 N N N N N 14420 -30 5 -0.21 159787485 11084 77.79 14440 14470 14390 18780 10120 14450 14416.05 2.37 0 -1108 14583 14516 14393 14326 14203 14550 14360 58 4330 500 10690 10 1 11138180 1606 21.46 1.52 12 0.10 672.00 9516.00 19250 20240426 -25.09 12990 20250409 11.01 15570 -7.39 20250310 12990 11.01 20250409 18590 -22.43 20240509 12990 11.01 20250409 0.49 Y 096240 500 57 억 263727 N N 1701 N 00 N