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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050090/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
20250512,160457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,775,15,2,1.97,35298507,45181,101.53,789,794,771,988,532,760,781.33,1.16,0,-3955,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,153,-7.60,0.95,12,0.23,-102.00,817.00,1180,20250122,-34.32,515,20250324,50.49,1180,-34.32,20250122,515,50.49,20250324,1180,-34.32,20250122,515,50.49,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,150502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,779,19,2,2.50,33622065,43023,96.68,789,794,771,988,532,760,781.56,1.16,0,-3494,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.64,0.95,12,0.22,-102.00,817.00,1180,20250122,-33.98,515,20250324,51.26,1180,-33.98,20250122,515,51.26,20250324,1180,-33.98,20250122,515,51.26,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,140502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,779,19,2,2.50,31130209,39824,89.49,789,794,771,988,532,760,781.77,1.16,0,-3622,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.64,0.95,12,0.20,-102.00,817.00,1180,20250122,-33.98,515,20250324,51.26,1180,-33.98,20250122,515,51.26,20250324,1180,-33.98,20250122,515,51.26,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,130501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,791,31,2,4.08,26101805,33376,75.00,789,794,771,988,532,760,782.14,1.16,0,-4512,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,156,-7.75,0.97,12,0.17,-102.00,817.00,1180,20250122,-32.97,515,20250324,53.59,1180,-32.97,20250122,515,53.59,20250324,1180,-32.97,20250122,515,53.59,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,120503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,777,17,2,2.24,12107092,15465,34.75,789,794,771,988,532,760,783.07,1.16,0,-5917,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.62,0.95,12,0.08,-102.00,817.00,1180,20250122,-34.15,515,20250324,50.87,1180,-34.15,20250122,515,50.87,20250324,1180,-34.15,20250122,515,50.87,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,110502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,775,15,2,1.97,11611822,14828,33.32,789,794,771,988,532,760,783.31,1.16,0,-5972,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,153,-7.60,0.95,12,0.07,-102.00,817.00,1180,20250122,-34.32,515,20250324,50.49,1180,-34.32,20250122,515,50.49,20250324,1180,-34.32,20250122,515,50.49,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,100501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,777,17,2,2.24,11040050,14092,31.67,789,794,771,988,532,760,783.66,1.16,0,-5529,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,154,-7.62,0.95,12,0.07,-102.00,817.00,1180,20250122,-34.15,515,20250324,50.87,1180,-34.15,20250122,515,50.87,20250324,1180,-34.15,20250122,515,50.87,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250512,090502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,794,34,2,4.47,3782326,4797,10.78,789,794,777,988,532,760,789.31,1.16,0,-1149,826,792,776,742,726,785,735,99,228,500,450,1,1,19784735,157,-7.78,0.97,12,0.02,-102.00,817.00,1180,20250122,-32.71,515,20250324,54.17,1180,-32.71,20250122,515,54.17,20250324,1180,-32.71,20250122,515,54.17,20250324,0.00,Y,050090,500,98 억,,230430,N,N,0,N,00,N
20250509,160459,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,760,-27,5,-3.43,34358696,44195,63.30,810,810,760,1023,551,787,777.43,1.16,0,483,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,150,-7.45,0.93,12,0.22,-102.00,817.00,1180,20250122,-35.59,515,20250324,47.57,1180,-35.59,20250122,515,47.57,20250324,1180,-35.59,20250122,515,47.57,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N
20250509,150502,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,768,-19,5,-2.41,31912164,41008,58.74,810,810,760,1023,551,787,778.19,1.16,0,648,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,152,-7.53,0.94,12,0.21,-102.00,817.00,1180,20250122,-34.92,515,20250324,49.13,1180,-34.92,20250122,515,49.13,20250324,1180,-34.92,20250122,515,49.13,20250324,0.00,Y,050090,500,98 억,,230410,N,N,0,N,00,N
20250509,140501,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,771,-16,5,-2.03,27839967,35693,51.12,810,810,769,1023,551,787,779.98,1.16,0,890,827,807,780,760,733,817,770,99,236,500,470,1,1,19784735,153,-7.56,0.94,12,0.18,-102.00,817.00,1180,20250122,-34.66,515,20250324,49.71,1180,-34.66,20250122,515,49.71,20250324,1180,-34.66,20250122,515,49.71,20250324,0.00,Y,050090,500,98 억,,230410,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 20250512 160457 57 100.00 KOSDAQ 일반서비스 N N N N N 775 15 2 1.97 35298507 45181 101.53 789 794 771 988 532 760 781.33 1.16 0 -3955 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 153 -7.60 0.95 12 0.23 -102.00 817.00 1180 20250122 -34.32 515 20250324 50.49 1180 -34.32 20250122 515 50.49 20250324 1180 -34.32 20250122 515 50.49 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
3 20250512 150502 57 100.00 KOSDAQ 일반서비스 N N N N N 779 19 2 2.50 33622065 43023 96.68 789 794 771 988 532 760 781.56 1.16 0 -3494 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 154 -7.64 0.95 12 0.22 -102.00 817.00 1180 20250122 -33.98 515 20250324 51.26 1180 -33.98 20250122 515 51.26 20250324 1180 -33.98 20250122 515 51.26 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
4 20250512 140502 57 100.00 KOSDAQ 일반서비스 N N N N N 779 19 2 2.50 31130209 39824 89.49 789 794 771 988 532 760 781.77 1.16 0 -3622 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 154 -7.64 0.95 12 0.20 -102.00 817.00 1180 20250122 -33.98 515 20250324 51.26 1180 -33.98 20250122 515 51.26 20250324 1180 -33.98 20250122 515 51.26 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
5 20250512 130501 57 100.00 KOSDAQ 일반서비스 N N N N N 791 31 2 4.08 26101805 33376 75.00 789 794 771 988 532 760 782.14 1.16 0 -4512 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 156 -7.75 0.97 12 0.17 -102.00 817.00 1180 20250122 -32.97 515 20250324 53.59 1180 -32.97 20250122 515 53.59 20250324 1180 -32.97 20250122 515 53.59 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
6 20250512 120503 57 100.00 KOSDAQ 일반서비스 N N N N N 777 17 2 2.24 12107092 15465 34.75 789 794 771 988 532 760 783.07 1.16 0 -5917 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 154 -7.62 0.95 12 0.08 -102.00 817.00 1180 20250122 -34.15 515 20250324 50.87 1180 -34.15 20250122 515 50.87 20250324 1180 -34.15 20250122 515 50.87 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
7 20250512 110502 57 100.00 KOSDAQ 일반서비스 N N N N N 775 15 2 1.97 11611822 14828 33.32 789 794 771 988 532 760 783.31 1.16 0 -5972 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 153 -7.60 0.95 12 0.07 -102.00 817.00 1180 20250122 -34.32 515 20250324 50.49 1180 -34.32 20250122 515 50.49 20250324 1180 -34.32 20250122 515 50.49 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
8 20250512 100501 57 100.00 KOSDAQ 일반서비스 N N N N N 777 17 2 2.24 11040050 14092 31.67 789 794 771 988 532 760 783.66 1.16 0 -5529 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 154 -7.62 0.95 12 0.07 -102.00 817.00 1180 20250122 -34.15 515 20250324 50.87 1180 -34.15 20250122 515 50.87 20250324 1180 -34.15 20250122 515 50.87 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
9 20250512 090502 57 100.00 KOSDAQ 일반서비스 N N N N N 794 34 2 4.47 3782326 4797 10.78 789 794 777 988 532 760 789.31 1.16 0 -1149 826 792 776 742 726 785 735 99 228 500 450 1 1 19784735 157 -7.78 0.97 12 0.02 -102.00 817.00 1180 20250122 -32.71 515 20250324 54.17 1180 -32.71 20250122 515 54.17 20250324 1180 -32.71 20250122 515 54.17 20250324 0.00 Y 050090 500 98 억 230430 N N 0 N 00 N
10 20250509 160459 57 100.00 KOSDAQ 일반서비스 N N N N N 760 -27 5 -3.43 34358696 44195 63.30 810 810 760 1023 551 787 777.43 1.16 0 483 827 807 780 760 733 817 770 99 236 500 470 1 1 19784735 150 -7.45 0.93 12 0.22 -102.00 817.00 1180 20250122 -35.59 515 20250324 47.57 1180 -35.59 20250122 515 47.57 20250324 1180 -35.59 20250122 515 47.57 20250324 0.00 Y 050090 500 98 억 230410 N N 0 N 00 N
11 20250509 150502 57 100.00 KOSDAQ 일반서비스 N N N N N 768 -19 5 -2.41 31912164 41008 58.74 810 810 760 1023 551 787 778.19 1.16 0 648 827 807 780 760 733 817 770 99 236 500 470 1 1 19784735 152 -7.53 0.94 12 0.21 -102.00 817.00 1180 20250122 -34.92 515 20250324 49.13 1180 -34.92 20250122 515 49.13 20250324 1180 -34.92 20250122 515 49.13 20250324 0.00 Y 050090 500 98 억 230410 N N 0 N 00 N
12 20250509 140501 57 100.00 KOSDAQ 일반서비스 N N N N N 771 -16 5 -2.03 27839967 35693 51.12 810 810 769 1023 551 787 779.98 1.16 0 890 827 807 780 760 733 817 770 99 236 500 470 1 1 19784735 153 -7.56 0.94 12 0.18 -102.00 817.00 1180 20250122 -34.66 515 20250324 49.71 1180 -34.66 20250122 515 49.71 20250324 1180 -34.66 20250122 515 49.71 20250324 0.00 Y 050090 500 98 억 230410 N N 0 N 00 N