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
216050/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
20250513,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,69020330,9446,75.72,7350,7360,7250,9540,5140,7340,7306.81,3.22,0,-1595,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,369,N,00,N
20250513,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,68624280,9392,75.29,7350,7360,7250,9540,5140,7340,7306.67,3.22,0,-1573,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.07,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,55502920,7606,60.97,7350,7350,7250,9540,5140,7340,7297.25,3.22,0,-1433,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.06,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,130917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-90,5,-1.23,35098960,4816,38.61,7350,7350,7250,9540,5140,7340,7287.99,3.22,0,-689,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,931,9.56,0.67,12,0.04,758.00,10775.00,9460,20240502,-23.36,6020,20240806,20.43,7760,-6.57,20250218,6160,17.69,20250409,9040,-19.80,20240516,6020,20.43,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,120920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-20,5,-0.27,15676660,2147,17.21,7350,7350,7250,9540,5140,7340,7301.66,3.22,0,-602,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,940,9.66,0.68,12,0.02,758.00,10775.00,9460,20240502,-22.62,6020,20240806,21.59,7760,-5.67,20250218,6160,18.83,20250409,9040,-19.03,20240516,6020,21.59,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-10,5,-0.14,15479020,2120,16.99,7350,7350,7250,9540,5140,7340,7301.42,3.22,0,-600,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,941,9.67,0.68,12,0.02,758.00,10775.00,9460,20240502,-22.52,6020,20240806,21.76,7760,-5.54,20250218,6160,18.99,20250409,9040,-18.92,20240516,6020,21.76,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,100919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,-40,5,-0.54,8833710,1213,9.72,7350,7350,7250,9540,5140,7340,7282.53,3.22,0,-182,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,938,9.63,0.68,12,0.01,758.00,10775.00,9460,20240502,-22.83,6020,20240806,21.26,7760,-5.93,20250218,6160,18.51,20250409,9040,-19.25,20240516,6020,21.26,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250513,090923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,1468450,200,1.60,7350,7350,7340,9540,5140,7340,7342.25,3.22,0,-136,7440,7390,7320,7270,7200,7415,7295,64,2200,500,5130,10,1,12843222,943,9.68,0.68,12,0.00,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,413664,N,N,1956,N,00,N
20250512,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,70,2,0.96,91016850,12475,62.84,7290,7370,7250,9450,5090,7270,7295.92,3.21,0,446,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,943,9.68,0.68,12,0.10,758.00,10775.00,9460,20240502,-22.41,6020,20240806,21.93,7760,-5.41,20250218,6160,19.16,20250409,9040,-18.81,20240516,6020,21.93,20240806,1.45,Y,216050,500,64 억,,412363,N,N,1956,N,00,N
20250512,150910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,30,2,0.41,86718080,11888,59.88,7290,7370,7250,9450,5090,7270,7294.59,3.21,0,576,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,938,9.63,0.68,12,0.09,758.00,10775.00,9460,20240502,-22.83,6020,20240806,21.26,7760,-5.93,20250218,6160,18.51,20250409,9040,-19.25,20240516,6020,21.26,20240806,1.45,Y,216050,500,64 억,,412363,N,N,922,N,00,N
20250512,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7310,40,2,0.55,58747250,8055,40.57,7290,7370,7250,9450,5090,7270,7293.27,3.21,0,-799,7416,7342,7266,7192,7116,7305,7155,64,2180,500,5080,10,1,12843222,939,9.64,0.68,12,0.06,758.00,10775.00,9460,20240502,-22.73,6020,20240806,21.43,7760,-5.80,20250218,6160,18.67,20250409,9040,-19.14,20240516,6020,21.43,20240806,1.45,Y,216050,500,64 억,,412363,N,N,922,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 69020330 9446 75.72 7350 7360 7250 9540 5140 7340 7306.81 3.22 0 -1595 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 943 9.68 0.68 12 0.07 758.00 10775.00 9460 20240502 -22.41 6020 20240806 21.93 7760 -5.41 20250218 6160 19.16 20250409 9040 -18.81 20240516 6020 21.93 20240806 1.45 Y 216050 500 64 억 413664 N N 369 N 00 N
3 20250513 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 68624280 9392 75.29 7350 7360 7250 9540 5140 7340 7306.67 3.22 0 -1573 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 943 9.68 0.68 12 0.07 758.00 10775.00 9460 20240502 -22.41 6020 20240806 21.93 7760 -5.41 20250218 6160 19.16 20250409 9040 -18.81 20240516 6020 21.93 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
4 20250513 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 55502920 7606 60.97 7350 7350 7250 9540 5140 7340 7297.25 3.22 0 -1433 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 943 9.68 0.68 12 0.06 758.00 10775.00 9460 20240502 -22.41 6020 20240806 21.93 7760 -5.41 20250218 6160 19.16 20250409 9040 -18.81 20240516 6020 21.93 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
5 20250513 130917 57 100.00 KOSDAQ 일반서비스 N N N N N 7250 -90 5 -1.23 35098960 4816 38.61 7350 7350 7250 9540 5140 7340 7287.99 3.22 0 -689 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 931 9.56 0.67 12 0.04 758.00 10775.00 9460 20240502 -23.36 6020 20240806 20.43 7760 -6.57 20250218 6160 17.69 20250409 9040 -19.80 20240516 6020 20.43 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
6 20250513 120920 57 100.00 KOSDAQ 일반서비스 N N N N N 7320 -20 5 -0.27 15676660 2147 17.21 7350 7350 7250 9540 5140 7340 7301.66 3.22 0 -602 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 940 9.66 0.68 12 0.02 758.00 10775.00 9460 20240502 -22.62 6020 20240806 21.59 7760 -5.67 20250218 6160 18.83 20250409 9040 -19.03 20240516 6020 21.59 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
7 20250513 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 -10 5 -0.14 15479020 2120 16.99 7350 7350 7250 9540 5140 7340 7301.42 3.22 0 -600 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 941 9.67 0.68 12 0.02 758.00 10775.00 9460 20240502 -22.52 6020 20240806 21.76 7760 -5.54 20250218 6160 18.99 20250409 9040 -18.92 20240516 6020 21.76 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
8 20250513 100919 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 -40 5 -0.54 8833710 1213 9.72 7350 7350 7250 9540 5140 7340 7282.53 3.22 0 -182 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 938 9.63 0.68 12 0.01 758.00 10775.00 9460 20240502 -22.83 6020 20240806 21.26 7760 -5.93 20250218 6160 18.51 20250409 9040 -19.25 20240516 6020 21.26 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
9 20250513 090923 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 1468450 200 1.60 7350 7350 7340 9540 5140 7340 7342.25 3.22 0 -136 7440 7390 7320 7270 7200 7415 7295 64 2200 500 5130 10 1 12843222 943 9.68 0.68 12 0.00 758.00 10775.00 9460 20240502 -22.41 6020 20240806 21.93 7760 -5.41 20250218 6160 19.16 20250409 9040 -18.81 20240516 6020 21.93 20240806 1.45 Y 216050 500 64 억 413664 N N 1956 N 00 N
10 20250512 160900 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 70 2 0.96 91016850 12475 62.84 7290 7370 7250 9450 5090 7270 7295.92 3.21 0 446 7416 7342 7266 7192 7116 7305 7155 64 2180 500 5080 10 1 12843222 943 9.68 0.68 12 0.10 758.00 10775.00 9460 20240502 -22.41 6020 20240806 21.93 7760 -5.41 20250218 6160 19.16 20250409 9040 -18.81 20240516 6020 21.93 20240806 1.45 Y 216050 500 64 억 412363 N N 1956 N 00 N
11 20250512 150910 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 30 2 0.41 86718080 11888 59.88 7290 7370 7250 9450 5090 7270 7294.59 3.21 0 576 7416 7342 7266 7192 7116 7305 7155 64 2180 500 5080 10 1 12843222 938 9.63 0.68 12 0.09 758.00 10775.00 9460 20240502 -22.83 6020 20240806 21.26 7760 -5.93 20250218 6160 18.51 20250409 9040 -19.25 20240516 6020 21.26 20240806 1.45 Y 216050 500 64 억 412363 N N 922 N 00 N
12 20250512 140908 57 100.00 KOSDAQ 일반서비스 N N N N N 7310 40 2 0.55 58747250 8055 40.57 7290 7370 7250 9450 5090 7270 7293.27 3.21 0 -799 7416 7342 7266 7192 7116 7305 7155 64 2180 500 5080 10 1 12843222 939 9.64 0.68 12 0.06 758.00 10775.00 9460 20240502 -22.73 6020 20240806 21.43 7760 -5.80 20250218 6160 18.67 20250409 9040 -19.14 20240516 6020 21.43 20240806 1.45 Y 216050 500 64 억 412363 N N 922 N 00 N