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
049720/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
20250513,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10310,30,2,0.29,685966760,66346,93.31,10280,10420,10200,13360,7200,10280,10339.23,2.61,0,3241,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1474,11.13,2.78,12,0.46,926.00,3712.00,11400,20240719,-9.56,9280,20250407,11.10,10420,-1.06,20250513,9280,11.10,20250407,11400,-9.56,20240719,9280,11.10,20250407,0.34,Y,049720,500,71 억,,373922,N,N,5136,N,00,N
20250513,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10330,50,2,0.49,669387745,64737,91.05,10280,10420,10200,13360,7200,10280,10340.11,2.61,0,3462,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1477,11.16,2.78,12,0.45,926.00,3712.00,11400,20240719,-9.39,9280,20250407,11.31,10420,-0.86,20250513,9280,11.31,20250407,11400,-9.39,20240719,9280,11.31,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,140504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10350,70,2,0.68,604123625,58407,82.15,10280,10420,10200,13360,7200,10280,10343.34,2.61,0,3402,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1480,11.18,2.79,12,0.41,926.00,3712.00,11400,20240719,-9.21,9280,20250407,11.53,10420,-0.67,20250513,9280,11.53,20250407,11400,-9.21,20240719,9280,11.53,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,130505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,120,2,1.17,553541015,53530,75.29,10280,10420,10200,13360,7200,10280,10340.76,2.61,0,4126,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1487,11.23,2.80,12,0.37,926.00,3712.00,11400,20240719,-8.77,9280,20250407,12.07,10420,-0.19,20250513,9280,12.07,20250407,11400,-8.77,20240719,9280,12.07,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,120506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10380,100,2,0.97,372894845,36151,50.85,10280,10400,10200,13360,7200,10280,10314.92,2.61,0,4059,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1484,11.21,2.80,12,0.25,926.00,3712.00,11400,20240719,-8.95,9280,20250407,11.85,10400,-0.19,20250513,9280,11.85,20250407,11400,-8.95,20240719,9280,11.85,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,110505,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10400,120,2,1.17,308986095,29994,42.19,10280,10400,10200,13360,7200,10280,10301.60,2.61,0,5406,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1487,11.23,2.80,12,0.21,926.00,3712.00,11400,20240719,-8.77,9280,20250407,12.07,10400,0.00,20250513,9280,12.07,20250407,11400,-8.77,20240719,9280,12.07,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,100506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10310,30,2,0.29,192424165,18741,26.36,10280,10310,10200,13360,7200,10280,10267.55,2.61,0,3592,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1474,11.13,2.78,12,0.13,926.00,3712.00,11400,20240719,-9.56,9280,20250407,11.10,10390,-0.77,20250512,9280,11.10,20250407,11400,-9.56,20240719,9280,11.10,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250513,090508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10260,-20,5,-0.19,15711360,1530,2.15,10280,10290,10240,13360,7200,10280,10268.86,2.61,0,-743,10520,10400,10270,10150,10020,10335,10085,72,3080,500,7810,10,1,14300000,1467,11.08,2.76,12,0.01,926.00,3712.00,11400,20240719,-10.00,9280,20250407,10.56,10390,-1.25,20250512,9280,10.56,20250407,11400,-10.00,20240719,9280,10.56,20250407,0.34,Y,049720,500,71 억,,373922,N,N,4841,N,00,N
20250512,160456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10280,-20,5,-0.19,730425765,71099,59.57,10300,10390,10140,13390,7210,10300,10273.36,2.66,0,-6458,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1470,11.10,2.77,12,0.50,926.00,3712.00,11400,20240719,-9.82,9280,20250407,10.78,10390,-1.06,20250512,9280,10.78,20250407,11400,-9.82,20240719,9280,10.78,20250407,0.34,Y,049720,500,71 억,,379976,N,N,4841,N,00,N
20250512,150501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10230,-70,5,-0.68,697813915,67899,56.89,10300,10390,10140,13390,7210,10300,10277.23,2.66,0,-6667,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1463,11.05,2.76,12,0.47,926.00,3712.00,11400,20240719,-10.26,9280,20250407,10.24,10390,-1.54,20250512,9280,10.24,20250407,11400,-10.26,20240719,9280,10.24,20250407,0.34,Y,049720,500,71 억,,379976,N,N,7484,N,00,N
20250512,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10200,-100,5,-0.97,610088295,59299,49.68,10300,10390,10140,13390,7210,10300,10288.34,2.66,0,-8642,10540,10420,10260,10140,9980,10480,10200,72,3090,500,7820,10,1,14300000,1459,11.02,2.75,12,0.41,926.00,3712.00,11400,20240719,-10.53,9280,20250407,9.91,10390,-1.83,20250512,9280,9.91,20250407,11400,-10.53,20240719,9280,9.91,20250407,0.34,Y,049720,500,71 억,,379976,N,N,7484,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 160457 57 100.00 KOSDAQ 일반서비스 N N N N N 10310 30 2 0.29 685966760 66346 93.31 10280 10420 10200 13360 7200 10280 10339.23 2.61 0 3241 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1474 11.13 2.78 12 0.46 926.00 3712.00 11400 20240719 -9.56 9280 20250407 11.10 10420 -1.06 20250513 9280 11.10 20250407 11400 -9.56 20240719 9280 11.10 20250407 0.34 Y 049720 500 71 억 373922 N N 5136 N 00 N
3 20250513 150503 57 100.00 KOSDAQ 일반서비스 N N N N N 10330 50 2 0.49 669387745 64737 91.05 10280 10420 10200 13360 7200 10280 10340.11 2.61 0 3462 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1477 11.16 2.78 12 0.45 926.00 3712.00 11400 20240719 -9.39 9280 20250407 11.31 10420 -0.86 20250513 9280 11.31 20250407 11400 -9.39 20240719 9280 11.31 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
4 20250513 140504 57 100.00 KOSDAQ 일반서비스 N N N N N 10350 70 2 0.68 604123625 58407 82.15 10280 10420 10200 13360 7200 10280 10343.34 2.61 0 3402 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1480 11.18 2.79 12 0.41 926.00 3712.00 11400 20240719 -9.21 9280 20250407 11.53 10420 -0.67 20250513 9280 11.53 20250407 11400 -9.21 20240719 9280 11.53 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
5 20250513 130505 57 100.00 KOSDAQ 일반서비스 N N N N N 10400 120 2 1.17 553541015 53530 75.29 10280 10420 10200 13360 7200 10280 10340.76 2.61 0 4126 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1487 11.23 2.80 12 0.37 926.00 3712.00 11400 20240719 -8.77 9280 20250407 12.07 10420 -0.19 20250513 9280 12.07 20250407 11400 -8.77 20240719 9280 12.07 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
6 20250513 120506 57 100.00 KOSDAQ 일반서비스 N N N N N 10380 100 2 0.97 372894845 36151 50.85 10280 10400 10200 13360 7200 10280 10314.92 2.61 0 4059 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1484 11.21 2.80 12 0.25 926.00 3712.00 11400 20240719 -8.95 9280 20250407 11.85 10400 -0.19 20250513 9280 11.85 20250407 11400 -8.95 20240719 9280 11.85 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
7 20250513 110505 57 100.00 KOSDAQ 일반서비스 N N N N N 10400 120 2 1.17 308986095 29994 42.19 10280 10400 10200 13360 7200 10280 10301.60 2.61 0 5406 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1487 11.23 2.80 12 0.21 926.00 3712.00 11400 20240719 -8.77 9280 20250407 12.07 10400 0.00 20250513 9280 12.07 20250407 11400 -8.77 20240719 9280 12.07 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
8 20250513 100506 57 100.00 KOSDAQ 일반서비스 N N N N N 10310 30 2 0.29 192424165 18741 26.36 10280 10310 10200 13360 7200 10280 10267.55 2.61 0 3592 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1474 11.13 2.78 12 0.13 926.00 3712.00 11400 20240719 -9.56 9280 20250407 11.10 10390 -0.77 20250512 9280 11.10 20250407 11400 -9.56 20240719 9280 11.10 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
9 20250513 090508 57 100.00 KOSDAQ 일반서비스 N N N N N 10260 -20 5 -0.19 15711360 1530 2.15 10280 10290 10240 13360 7200 10280 10268.86 2.61 0 -743 10520 10400 10270 10150 10020 10335 10085 72 3080 500 7810 10 1 14300000 1467 11.08 2.76 12 0.01 926.00 3712.00 11400 20240719 -10.00 9280 20250407 10.56 10390 -1.25 20250512 9280 10.56 20250407 11400 -10.00 20240719 9280 10.56 20250407 0.34 Y 049720 500 71 억 373922 N N 4841 N 00 N
10 20250512 160456 57 100.00 KOSDAQ 일반서비스 N N N N N 10280 -20 5 -0.19 730425765 71099 59.57 10300 10390 10140 13390 7210 10300 10273.36 2.66 0 -6458 10540 10420 10260 10140 9980 10480 10200 72 3090 500 7820 10 1 14300000 1470 11.10 2.77 12 0.50 926.00 3712.00 11400 20240719 -9.82 9280 20250407 10.78 10390 -1.06 20250512 9280 10.78 20250407 11400 -9.82 20240719 9280 10.78 20250407 0.34 Y 049720 500 71 억 379976 N N 4841 N 00 N
11 20250512 150501 57 100.00 KOSDAQ 일반서비스 N N N N N 10230 -70 5 -0.68 697813915 67899 56.89 10300 10390 10140 13390 7210 10300 10277.23 2.66 0 -6667 10540 10420 10260 10140 9980 10480 10200 72 3090 500 7820 10 1 14300000 1463 11.05 2.76 12 0.47 926.00 3712.00 11400 20240719 -10.26 9280 20250407 10.24 10390 -1.54 20250512 9280 10.24 20250407 11400 -10.26 20240719 9280 10.24 20250407 0.34 Y 049720 500 71 억 379976 N N 7484 N 00 N
12 20250512 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 10200 -100 5 -0.97 610088295 59299 49.68 10300 10390 10140 13390 7210 10300 10288.34 2.66 0 -8642 10540 10420 10260 10140 9980 10480 10200 72 3090 500 7820 10 1 14300000 1459 11.02 2.75 12 0.41 926.00 3712.00 11400 20240719 -10.53 9280 20250407 9.91 10390 -1.83 20250512 9280 9.91 20250407 11400 -10.53 20240719 9280 9.91 20250407 0.34 Y 049720 500 71 억 379976 N N 7484 N 00 N