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
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
20250513,160514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7730,-20,5,-0.26,259925190,33642,18.50,7790,7820,7660,10070,5430,7750,7726.21,2.04,0,6059,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1239,11.43,0.46,12,0.21,676.00,16893.00,8690,20250328,-11.05,6950,20241209,11.22,8690,-11.05,20250328,6960,11.06,20250407,8690,-11.05,20250328,6950,11.22,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,150520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7730,-20,5,-0.26,253034220,32749,18.01,7790,7820,7660,10070,5430,7750,7726.47,2.04,0,5879,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1239,11.43,0.46,12,0.20,676.00,16893.00,8690,20250328,-11.05,6950,20241209,11.22,8690,-11.05,20250328,6960,11.06,20250407,8690,-11.05,20250328,6950,11.22,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,140521,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,169907050,21940,12.07,7790,7820,7700,10070,5430,7750,7744.17,2.04,0,3659,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.14,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,130522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,153961330,19877,10.93,7790,7820,7700,10070,5430,7750,7745.70,2.04,0,3543,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.12,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,120523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7750,0,3,0.00,142800510,18435,10.14,7790,7820,7700,10070,5430,7750,7746.16,2.04,0,3155,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1242,11.46,0.46,12,0.11,676.00,16893.00,8690,20250328,-10.82,6950,20241209,11.51,8690,-10.82,20250328,6960,11.35,20250407,8690,-10.82,20250328,6950,11.51,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,110522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7740,-10,5,-0.13,107849240,13922,7.66,7790,7820,7700,10070,5430,7750,7746.68,2.04,0,2235,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1241,11.45,0.46,12,0.09,676.00,16893.00,8690,20250328,-10.93,6950,20241209,11.37,8690,-10.93,20250328,6960,11.21,20250407,8690,-10.93,20250328,6950,11.37,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,100523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7710,-40,5,-0.52,81975860,10569,5.81,7790,7820,7700,10070,5430,7750,7756.26,2.04,0,1661,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1236,11.41,0.46,12,0.07,676.00,16893.00,8690,20250328,-11.28,6950,20241209,10.94,8690,-11.28,20250328,6960,10.78,20250407,8690,-11.28,20250328,6950,10.94,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250513,090526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,50,2,0.65,22962650,2942,1.62,7790,7820,7790,10070,5430,7750,7805.12,2.04,0,-367,8156,7952,7776,7572,7396,8055,7675,80,2320,500,5730,10,1,16030561,1250,11.54,0.46,12,0.02,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.93,Y,054050,500,80 억,,327195,N,N,0,N,00,N
20250512,160512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7750,150,2,1.97,1417835645,181709,557.49,7600,7980,7600,9880,5320,7600,7803.07,2.15,0,-16043,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1242,11.46,0.46,12,1.13,676.00,16893.00,8690,20250328,-10.82,6950,20241209,11.51,8690,-10.82,20250328,6960,11.35,20250407,8690,-10.82,20250328,6950,11.51,20241209,0.92,Y,054050,500,80 억,,344247,N,N,0,N,00,N
20250512,150518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7760,160,2,2.11,1383299150,177252,543.82,7600,7980,7600,9880,5320,7600,7804.14,2.15,0,-16395,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1244,11.48,0.46,12,1.11,676.00,16893.00,8690,20250328,-10.70,6950,20241209,11.65,8690,-10.70,20250328,6960,11.49,20250407,8690,-10.70,20250328,6950,11.65,20241209,0.92,Y,054050,500,80 억,,344247,N,N,0,N,00,N
20250512,140517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,200,2,2.63,1300763730,166663,511.33,7600,7980,7600,9880,5320,7600,7804.75,2.15,0,-14054,7706,7652,7556,7502,7406,7680,7530,80,2280,500,5620,10,1,16030561,1250,11.54,0.46,12,1.04,676.00,16893.00,8690,20250328,-10.24,6950,20241209,12.23,8690,-10.24,20250328,6960,12.07,20250407,8690,-10.24,20250328,6950,12.23,20241209,0.92,Y,054050,500,80 억,,344247,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 20250513 160514 57 100.00 KOSDAQ N N N N N 7730 -20 5 -0.26 259925190 33642 18.50 7790 7820 7660 10070 5430 7750 7726.21 2.04 0 6059 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1239 11.43 0.46 12 0.21 676.00 16893.00 8690 20250328 -11.05 6950 20241209 11.22 8690 -11.05 20250328 6960 11.06 20250407 8690 -11.05 20250328 6950 11.22 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
3 20250513 150520 57 100.00 KOSDAQ N N N N N 7730 -20 5 -0.26 253034220 32749 18.01 7790 7820 7660 10070 5430 7750 7726.47 2.04 0 5879 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1239 11.43 0.46 12 0.20 676.00 16893.00 8690 20250328 -11.05 6950 20241209 11.22 8690 -11.05 20250328 6960 11.06 20250407 8690 -11.05 20250328 6950 11.22 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
4 20250513 140521 57 100.00 KOSDAQ N N N N N 7740 -10 5 -0.13 169907050 21940 12.07 7790 7820 7700 10070 5430 7750 7744.17 2.04 0 3659 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1241 11.45 0.46 12 0.14 676.00 16893.00 8690 20250328 -10.93 6950 20241209 11.37 8690 -10.93 20250328 6960 11.21 20250407 8690 -10.93 20250328 6950 11.37 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
5 20250513 130522 57 100.00 KOSDAQ N N N N N 7740 -10 5 -0.13 153961330 19877 10.93 7790 7820 7700 10070 5430 7750 7745.70 2.04 0 3543 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1241 11.45 0.46 12 0.12 676.00 16893.00 8690 20250328 -10.93 6950 20241209 11.37 8690 -10.93 20250328 6960 11.21 20250407 8690 -10.93 20250328 6950 11.37 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
6 20250513 120523 57 100.00 KOSDAQ N N N N N 7750 0 3 0.00 142800510 18435 10.14 7790 7820 7700 10070 5430 7750 7746.16 2.04 0 3155 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1242 11.46 0.46 12 0.11 676.00 16893.00 8690 20250328 -10.82 6950 20241209 11.51 8690 -10.82 20250328 6960 11.35 20250407 8690 -10.82 20250328 6950 11.51 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
7 20250513 110522 57 100.00 KOSDAQ N N N N N 7740 -10 5 -0.13 107849240 13922 7.66 7790 7820 7700 10070 5430 7750 7746.68 2.04 0 2235 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1241 11.45 0.46 12 0.09 676.00 16893.00 8690 20250328 -10.93 6950 20241209 11.37 8690 -10.93 20250328 6960 11.21 20250407 8690 -10.93 20250328 6950 11.37 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
8 20250513 100523 57 100.00 KOSDAQ N N N N N 7710 -40 5 -0.52 81975860 10569 5.81 7790 7820 7700 10070 5430 7750 7756.26 2.04 0 1661 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1236 11.41 0.46 12 0.07 676.00 16893.00 8690 20250328 -11.28 6950 20241209 10.94 8690 -11.28 20250328 6960 10.78 20250407 8690 -11.28 20250328 6950 10.94 20241209 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
9 20250513 090526 57 100.00 KOSDAQ N N N N N 7800 50 2 0.65 22962650 2942 1.62 7790 7820 7790 10070 5430 7750 7805.12 2.04 0 -367 8156 7952 7776 7572 7396 8055 7675 80 2320 500 5730 10 1 16030561 1250 11.54 0.46 12 0.02 676.00 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 0.93 Y 054050 500 80 억 327195 N N 0 N 00 N
10 20250512 160512 57 100.00 KOSDAQ N N N N N 7750 150 2 1.97 1417835645 181709 557.49 7600 7980 7600 9880 5320 7600 7803.07 2.15 0 -16043 7706 7652 7556 7502 7406 7680 7530 80 2280 500 5620 10 1 16030561 1242 11.46 0.46 12 1.13 676.00 16893.00 8690 20250328 -10.82 6950 20241209 11.51 8690 -10.82 20250328 6960 11.35 20250407 8690 -10.82 20250328 6950 11.51 20241209 0.92 Y 054050 500 80 억 344247 N N 0 N 00 N
11 20250512 150518 57 100.00 KOSDAQ N N N N N 7760 160 2 2.11 1383299150 177252 543.82 7600 7980 7600 9880 5320 7600 7804.14 2.15 0 -16395 7706 7652 7556 7502 7406 7680 7530 80 2280 500 5620 10 1 16030561 1244 11.48 0.46 12 1.11 676.00 16893.00 8690 20250328 -10.70 6950 20241209 11.65 8690 -10.70 20250328 6960 11.49 20250407 8690 -10.70 20250328 6950 11.65 20241209 0.92 Y 054050 500 80 억 344247 N N 0 N 00 N
12 20250512 140517 57 100.00 KOSDAQ N N N N N 7800 200 2 2.63 1300763730 166663 511.33 7600 7980 7600 9880 5320 7600 7804.75 2.15 0 -14054 7706 7652 7556 7502 7406 7680 7530 80 2280 500 5620 10 1 16030561 1250 11.54 0.46 12 1.04 676.00 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 0.92 Y 054050 500 80 억 344247 N N 0 N 00 N