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
054050/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
20250516,160445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7830,50,2,0.64,368114990,47162,115.32,7810,7890,7700,10110,5450,7780,7805.32,2.04,0,1305,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1255,11.58,0.46,12,0.29,676.00,16893.00,8690,20250328,-9.90,6950,20241209,12.66,8690,-9.90,20250328,6960,12.50,20250407,8690,-9.90,20250328,6950,12.66,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,150449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7840,60,2,0.77,363142820,46527,113.77,7810,7890,7700,10110,5450,7780,7804.99,2.04,0,1262,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1257,11.60,0.46,12,0.29,676.00,16893.00,8690,20250328,-9.78,6950,20241209,12.81,8690,-9.78,20250328,6960,12.64,20250407,8690,-9.78,20250328,6950,12.81,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,140447,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7810,30,2,0.39,341449770,43760,107.00,7810,7890,7700,10110,5450,7780,7802.78,2.04,0,1575,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1252,11.55,0.46,12,0.27,676.00,16893.00,8690,20250328,-10.13,6950,20241209,12.37,8690,-10.13,20250328,6960,12.21,20250407,8690,-10.13,20250328,6950,12.37,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,130446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7840,60,2,0.77,306284240,39285,96.06,7810,7890,7700,10110,5450,7780,7796.47,2.04,0,2984,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1257,11.60,0.46,12,0.25,676.00,16893.00,8690,20250328,-9.78,6950,20241209,12.81,8690,-9.78,20250328,6960,12.64,20250407,8690,-9.78,20250328,6950,12.81,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,120446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7860,80,2,1.03,264543930,33962,83.04,7810,7890,7700,10110,5450,7780,7789.41,2.04,0,2757,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1260,11.63,0.47,12,0.21,676.00,16893.00,8690,20250328,-9.55,6950,20241209,13.09,8690,-9.55,20250328,6960,12.93,20250407,8690,-9.55,20250328,6950,13.09,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,110432,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7790,10,2,0.13,173448840,22355,54.66,7810,7880,7700,10110,5450,7780,7758.84,2.04,0,5027,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1249,11.52,0.46,12,0.14,676.00,16893.00,8690,20250328,-10.36,6950,20241209,12.09,8690,-10.36,20250328,6960,11.93,20250407,8690,-10.36,20250328,6950,12.09,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,100450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,20,2,0.26,41225030,5274,12.90,7810,7880,7790,10110,5450,7780,7816.65,2.04,0,-1788,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1250,11.54,0.46,12,0.03,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250516,090448,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,20,2,0.26,1608810,206,0.50,7810,7810,7800,10110,5450,7780,7809.76,2.04,0,-2,7966,7872,7806,7712,7646,7920,7760,80,2330,500,5750,10,1,16030561,1250,11.54,0.46,12,0.00,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.94,Y,054050,500,80 억,,327668,N,N,0,N,00,N
20250515,160520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7780,20,2,0.26,320364665,40893,210.38,7740,7900,7740,10080,5440,7760,7834.23,2.10,0,-9021,7826,7792,7736,7702,7646,7810,7720,80,2320,500,5740,10,1,16030561,1247,11.51,0.46,12,0.26,676.00,16893.00,8690,20250328,-10.47,6950,20241209,11.94,8690,-10.47,20250328,6960,11.78,20250407,8690,-10.47,20250328,6950,11.94,20241209,0.99,Y,054050,500,80 억,,336447,N,N,0,N,00,N
20250515,150524,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,40,2,0.52,302601355,38613,198.65,7740,7900,7740,10080,5440,7760,7836.77,2.10,0,-9927,7826,7792,7736,7702,7646,7810,7720,80,2320,500,5740,10,1,16030561,1250,11.54,0.46,12,0.24,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.99,Y,054050,500,80 억,,336447,N,N,0,N,00,N
20250515,140525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7850,90,2,1.16,264253680,33698,173.36,7740,7900,7740,10080,5440,7760,7841.82,2.10,0,-12103,7826,7792,7736,7702,7646,7810,7720,80,2320,500,5740,10,1,16030561,1258,11.61,0.46,12,0.21,676.00,16893.00,8690,20250328,-9.67,6950,20241209,12.95,8690,-9.67,20250328,6960,12.79,20250407,8690,-9.67,20250328,6950,12.95,20241209,0.99,Y,054050,500,80 억,,336447,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 160445 57 100.00 KOSDAQ N N N N N 7830 50 2 0.64 368114990 47162 115.32 7810 7890 7700 10110 5450 7780 7805.32 2.04 0 1305 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1255 11.58 0.46 12 0.29 676.00 16893.00 8690 20250328 -9.90 6950 20241209 12.66 8690 -9.90 20250328 6960 12.50 20250407 8690 -9.90 20250328 6950 12.66 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
3 20250516 150449 57 100.00 KOSDAQ N N N N N 7840 60 2 0.77 363142820 46527 113.77 7810 7890 7700 10110 5450 7780 7804.99 2.04 0 1262 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1257 11.60 0.46 12 0.29 676.00 16893.00 8690 20250328 -9.78 6950 20241209 12.81 8690 -9.78 20250328 6960 12.64 20250407 8690 -9.78 20250328 6950 12.81 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
4 20250516 140447 57 100.00 KOSDAQ N N N N N 7810 30 2 0.39 341449770 43760 107.00 7810 7890 7700 10110 5450 7780 7802.78 2.04 0 1575 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1252 11.55 0.46 12 0.27 676.00 16893.00 8690 20250328 -10.13 6950 20241209 12.37 8690 -10.13 20250328 6960 12.21 20250407 8690 -10.13 20250328 6950 12.37 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
5 20250516 130446 57 100.00 KOSDAQ N N N N N 7840 60 2 0.77 306284240 39285 96.06 7810 7890 7700 10110 5450 7780 7796.47 2.04 0 2984 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1257 11.60 0.46 12 0.25 676.00 16893.00 8690 20250328 -9.78 6950 20241209 12.81 8690 -9.78 20250328 6960 12.64 20250407 8690 -9.78 20250328 6950 12.81 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
6 20250516 120446 57 100.00 KOSDAQ N N N N N 7860 80 2 1.03 264543930 33962 83.04 7810 7890 7700 10110 5450 7780 7789.41 2.04 0 2757 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1260 11.63 0.47 12 0.21 676.00 16893.00 8690 20250328 -9.55 6950 20241209 13.09 8690 -9.55 20250328 6960 12.93 20250407 8690 -9.55 20250328 6950 13.09 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
7 20250516 110432 57 100.00 KOSDAQ N N N N N 7790 10 2 0.13 173448840 22355 54.66 7810 7880 7700 10110 5450 7780 7758.84 2.04 0 5027 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1249 11.52 0.46 12 0.14 676.00 16893.00 8690 20250328 -10.36 6950 20241209 12.09 8690 -10.36 20250328 6960 11.93 20250407 8690 -10.36 20250328 6950 12.09 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
8 20250516 100450 57 100.00 KOSDAQ N N N N N 7800 20 2 0.26 41225030 5274 12.90 7810 7880 7790 10110 5450 7780 7816.65 2.04 0 -1788 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1250 11.54 0.46 12 0.03 676.00 16893.00 8690 20250328 -10.24 6950 20241209 12.23 8690 -10.24 20250328 6960 12.07 20250407 8690 -10.24 20250328 6950 12.23 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
9 20250516 090448 57 100.00 KOSDAQ N N N N N 7800 20 2 0.26 1608810 206 0.50 7810 7810 7800 10110 5450 7780 7809.76 2.04 0 -2 7966 7872 7806 7712 7646 7920 7760 80 2330 500 5750 10 1 16030561 1250 11.54 0.46 12 0.00 676.00 16893.00 8690 20250328 -10.24 6950 20241209 12.23 8690 -10.24 20250328 6960 12.07 20250407 8690 -10.24 20250328 6950 12.23 20241209 0.94 Y 054050 500 80 억 327668 N N 0 N 00 N
10 20250515 160520 57 100.00 KOSDAQ N N N N N 7780 20 2 0.26 320364665 40893 210.38 7740 7900 7740 10080 5440 7760 7834.23 2.10 0 -9021 7826 7792 7736 7702 7646 7810 7720 80 2320 500 5740 10 1 16030561 1247 11.51 0.46 12 0.26 676.00 16893.00 8690 20250328 -10.47 6950 20241209 11.94 8690 -10.47 20250328 6960 11.78 20250407 8690 -10.47 20250328 6950 11.94 20241209 0.99 Y 054050 500 80 억 336447 N N 0 N 00 N
11 20250515 150524 57 100.00 KOSDAQ N N N N N 7800 40 2 0.52 302601355 38613 198.65 7740 7900 7740 10080 5440 7760 7836.77 2.10 0 -9927 7826 7792 7736 7702 7646 7810 7720 80 2320 500 5740 10 1 16030561 1250 11.54 0.46 12 0.24 676.00 16893.00 8690 20250328 -10.24 6950 20241209 12.23 8690 -10.24 20250328 6960 12.07 20250407 8690 -10.24 20250328 6950 12.23 20241209 0.99 Y 054050 500 80 억 336447 N N 0 N 00 N
12 20250515 140525 57 100.00 KOSDAQ N N N N N 7850 90 2 1.16 264253680 33698 173.36 7740 7900 7740 10080 5440 7760 7841.82 2.10 0 -12103 7826 7792 7736 7702 7646 7810 7720 80 2320 500 5740 10 1 16030561 1258 11.61 0.46 12 0.21 676.00 16893.00 8690 20250328 -9.67 6950 20241209 12.95 8690 -9.67 20250328 6960 12.79 20250407 8690 -9.67 20250328 6950 12.95 20241209 0.99 Y 054050 500 80 억 336447 N N 0 N 00 N