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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051390/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
20250516,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,20467970,5518,149.38,3695,3725,3685,4800,2590,3695,3709.31,0.35,0,-266,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.05,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,10,2,0.27,19688105,5307,143.67,3695,3725,3685,4800,2590,3695,3709.84,0.35,0,-99,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,421,9.85,0.45,12,0.05,376.00,8190.00,4200,20250108,-11.79,3400,20240805,8.97,4200,-11.79,20250108,3500,5.86,20250401,4200,-11.79,20250108,3400,8.97,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,10,2,0.27,18533685,4995,135.22,3695,3725,3685,4800,2590,3695,3710.45,0.35,0,-202,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,421,9.85,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.79,3400,20240805,8.97,4200,-11.79,20250108,3500,5.86,20250401,4200,-11.79,20250108,3400,8.97,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,5,2,0.14,18389190,4956,134.16,3695,3725,3685,4800,2590,3695,3710.49,0.35,0,-202,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,420,9.84,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.90,3400,20240805,8.82,4200,-11.90,20250108,3500,5.71,20250401,4200,-11.90,20250108,3400,8.82,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,120435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,10,2,0.27,15428725,4156,112.51,3695,3725,3685,4800,2590,3695,3712.40,0.35,0,-210,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,421,9.85,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.79,3400,20240805,8.97,4200,-11.79,20250108,3500,5.86,20250401,4200,-11.79,20250108,3400,8.97,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,30,2,0.81,15269180,4113,111.34,3695,3725,3685,4800,2590,3695,3712.42,0.35,0,-210,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,423,9.91,0.45,12,0.04,376.00,8190.00,4200,20250108,-11.31,3400,20240805,9.56,4200,-11.31,20250108,3500,6.43,20250401,4200,-11.31,20250108,3400,9.56,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,11324270,3053,82.65,3695,3725,3685,4800,2590,3695,3709.23,0.35,0,-210,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,422,9.89,0.45,12,0.03,376.00,8190.00,4200,20250108,-11.43,3400,20240805,9.41,4200,-11.43,20250108,3500,6.29,20250401,4200,-11.43,20250108,3400,9.41,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250516,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,7390,2,0.05,3695,3695,3695,4800,2590,3695,3695.00,0.35,0,0,3751,3722,3701,3672,3651,3712,3662,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.00,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40277,N,N,0,N,00,N
20250515,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-5,5,-0.14,13668180,3694,39.34,3700,3730,3680,4810,2590,3700,3700.10,0.35,0,-64,3770,3735,3715,3680,3660,3725,3670,57,1110,500,2590,5,1,11355368,420,9.83,0.45,12,0.03,376.00,8190.00,4200,20250108,-12.02,3400,20240805,8.68,4200,-12.02,20250108,3500,5.57,20250401,4200,-12.02,20250108,3400,8.68,20240805,0.03,Y,051390,500,56 억,,40291,N,N,0,N,00,N
20250515,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,0,3,0.00,13627535,3683,39.22,3700,3730,3680,4810,2590,3700,3700.12,0.35,0,-63,3770,3735,3715,3680,3660,3725,3670,57,1110,500,2590,5,1,11355368,420,9.84,0.45,12,0.03,376.00,8190.00,4200,20250108,-11.90,3400,20240805,8.82,4200,-11.90,20250108,3500,5.71,20250401,4200,-11.90,20250108,3400,8.82,20240805,0.03,Y,051390,500,56 억,,40291,N,N,0,N,00,N
20250515,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,5,2,0.14,11777535,3183,33.89,3700,3730,3680,4810,2590,3700,3700.14,0.35,0,-63,3770,3735,3715,3680,3660,3725,3670,57,1110,500,2590,5,1,11355368,421,9.85,0.45,12,0.03,376.00,8190.00,4200,20250108,-11.79,3400,20240805,8.97,4200,-11.79,20250108,3500,5.86,20250401,4200,-11.79,20250108,3400,8.97,20240805,0.03,Y,051390,500,56 억,,40291,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 20250516 160434 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 20467970 5518 149.38 3695 3725 3685 4800 2590 3695 3709.31 0.35 0 -266 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 420 9.83 0.45 12 0.05 376.00 8190.00 4200 20250108 -12.02 3400 20240805 8.68 4200 -12.02 20250108 3500 5.57 20250401 4200 -12.02 20250108 3400 8.68 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
3 20250516 150438 57 100.00 KOSDAQ 유통 N N N N N 3705 10 2 0.27 19688105 5307 143.67 3695 3725 3685 4800 2590 3695 3709.84 0.35 0 -99 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 421 9.85 0.45 12 0.05 376.00 8190.00 4200 20250108 -11.79 3400 20240805 8.97 4200 -11.79 20250108 3500 5.86 20250401 4200 -11.79 20250108 3400 8.97 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
4 20250516 140437 57 100.00 KOSDAQ 유통 N N N N N 3705 10 2 0.27 18533685 4995 135.22 3695 3725 3685 4800 2590 3695 3710.45 0.35 0 -202 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 421 9.85 0.45 12 0.04 376.00 8190.00 4200 20250108 -11.79 3400 20240805 8.97 4200 -11.79 20250108 3500 5.86 20250401 4200 -11.79 20250108 3400 8.97 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
5 20250516 130435 57 100.00 KOSDAQ 유통 N N N N N 3700 5 2 0.14 18389190 4956 134.16 3695 3725 3685 4800 2590 3695 3710.49 0.35 0 -202 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 420 9.84 0.45 12 0.04 376.00 8190.00 4200 20250108 -11.90 3400 20240805 8.82 4200 -11.90 20250108 3500 5.71 20250401 4200 -11.90 20250108 3400 8.82 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
6 20250516 120435 57 100.00 KOSDAQ 유통 N N N N N 3705 10 2 0.27 15428725 4156 112.51 3695 3725 3685 4800 2590 3695 3712.40 0.35 0 -210 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 421 9.85 0.45 12 0.04 376.00 8190.00 4200 20250108 -11.79 3400 20240805 8.97 4200 -11.79 20250108 3500 5.86 20250401 4200 -11.79 20250108 3400 8.97 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
7 20250516 110422 57 100.00 KOSDAQ 유통 N N N N N 3725 30 2 0.81 15269180 4113 111.34 3695 3725 3685 4800 2590 3695 3712.42 0.35 0 -210 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 423 9.91 0.45 12 0.04 376.00 8190.00 4200 20250108 -11.31 3400 20240805 9.56 4200 -11.31 20250108 3500 6.43 20250401 4200 -11.31 20250108 3400 9.56 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
8 20250516 100439 57 100.00 KOSDAQ 유통 N N N N N 3720 25 2 0.68 11324270 3053 82.65 3695 3725 3685 4800 2590 3695 3709.23 0.35 0 -210 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 422 9.89 0.45 12 0.03 376.00 8190.00 4200 20250108 -11.43 3400 20240805 9.41 4200 -11.43 20250108 3500 6.29 20250401 4200 -11.43 20250108 3400 9.41 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
9 20250516 090437 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 7390 2 0.05 3695 3695 3695 4800 2590 3695 3695.00 0.35 0 0 3751 3722 3701 3672 3651 3712 3662 57 1105 500 2580 5 1 11355368 420 9.83 0.45 12 0.00 376.00 8190.00 4200 20250108 -12.02 3400 20240805 8.68 4200 -12.02 20250108 3500 5.57 20250401 4200 -12.02 20250108 3400 8.68 20240805 0.03 Y 051390 500 56 억 40277 N N 0 N 00 N
10 20250515 160507 57 100.00 KOSDAQ 유통 N N N N N 3695 -5 5 -0.14 13668180 3694 39.34 3700 3730 3680 4810 2590 3700 3700.10 0.35 0 -64 3770 3735 3715 3680 3660 3725 3670 57 1110 500 2590 5 1 11355368 420 9.83 0.45 12 0.03 376.00 8190.00 4200 20250108 -12.02 3400 20240805 8.68 4200 -12.02 20250108 3500 5.57 20250401 4200 -12.02 20250108 3400 8.68 20240805 0.03 Y 051390 500 56 억 40291 N N 0 N 00 N
11 20250515 150511 57 100.00 KOSDAQ 유통 N N N N N 3700 0 3 0.00 13627535 3683 39.22 3700 3730 3680 4810 2590 3700 3700.12 0.35 0 -63 3770 3735 3715 3680 3660 3725 3670 57 1110 500 2590 5 1 11355368 420 9.84 0.45 12 0.03 376.00 8190.00 4200 20250108 -11.90 3400 20240805 8.82 4200 -11.90 20250108 3500 5.71 20250401 4200 -11.90 20250108 3400 8.82 20240805 0.03 Y 051390 500 56 억 40291 N N 0 N 00 N
12 20250515 140512 57 100.00 KOSDAQ 유통 N N N N N 3705 5 2 0.14 11777535 3183 33.89 3700 3730 3680 4810 2590 3700 3700.14 0.35 0 -63 3770 3735 3715 3680 3660 3725 3670 57 1110 500 2590 5 1 11355368 421 9.85 0.45 12 0.03 376.00 8190.00 4200 20250108 -11.79 3400 20240805 8.97 4200 -11.79 20250108 3500 5.86 20250401 4200 -11.79 20250108 3400 8.97 20240805 0.03 Y 051390 500 56 억 40291 N N 0 N 00 N