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
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
20250512,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,20,2,0.54,35954640,9718,864.59,3695,3720,3675,4800,2590,3695,3699.77,0.35,0,293,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,422,9.88,0.45,12,0.09,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
20250512,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,20,2,0.54,35843245,9688,861.92,3695,3720,3675,4800,2590,3695,3699.76,0.35,0,282,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,422,9.88,0.45,12,0.09,376.00,8190.00,4200,20250108,-11.55,3400,20240805,9.26,4200,-11.55,20250108,3500,6.14,20250401,4200,-11.55,20250108,3400,9.26,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
20250512,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,5,2,0.14,34709550,9382,834.70,3695,3720,3675,4800,2590,3695,3699.59,0.35,0,277,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,420,9.84,0.45,12,0.08,376.00,8190.00,4200,20250108,-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,,40264,N,N,0,N,00,N
20250512,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,15,2,0.41,32459850,8773,780.52,3695,3720,3675,4800,2590,3695,3699.97,0.35,0,257,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,421,9.87,0.45,12,0.08,376.00,8190.00,4200,20250108,-11.67,3400,20240805,9.12,4200,-11.67,20250108,3500,6.00,20250401,4200,-11.67,20250108,3400,9.12,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
20250512,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,5,2,0.14,32344695,8742,777.76,3695,3720,3675,4800,2590,3695,3699.92,0.35,0,256,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,420,9.84,0.45,12,0.08,376.00,8190.00,4200,20250108,-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,,40264,N,N,0,N,00,N
20250512,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,10,2,0.27,10465625,2829,251.69,3695,3720,3685,4800,2590,3695,3699.41,0.35,0,-21,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,421,9.85,0.45,12,0.02,376.00,8190.00,4200,20250108,-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,,40264,N,N,0,N,00,N
20250512,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,15,2,0.41,6434345,1738,154.63,3695,3720,3685,4800,2590,3695,3702.15,0.35,0,-21,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,421,9.87,0.45,12,0.02,376.00,8190.00,4200,20250108,-11.67,3400,20240805,9.12,4200,-11.67,20250108,3500,6.00,20250401,4200,-11.67,20250108,3400,9.12,20240805,0.03,Y,051390,500,56 억,,40264,N,N,0,N,00,N
20250512,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,4744815,1282,114.06,3695,3720,3685,4800,2590,3695,3701.10,0.35,0,0,3728,3711,3698,3681,3668,3705,3675,57,1105,500,2580,5,1,11355368,422,9.89,0.45,12,0.01,376.00,8190.00,4200,20250108,-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,,40264,N,N,0,N,00,N
20250509,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,4145615,1124,26.48,3715,3715,3685,4800,2590,3695,3688.27,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-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,,40455,N,N,0,N,00,N
20250509,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-5,5,-0.14,4104970,1113,26.23,3715,3715,3685,4800,2590,3695,3688.20,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,419,9.81,0.45,12,0.01,376.00,8190.00,4200,20250108,-12.14,3400,20240805,8.53,4200,-12.14,20250108,3500,5.43,20250401,4200,-12.14,20250108,3400,8.53,20240805,0.03,Y,051390,500,56 억,,40455,N,N,0,N,00,N
20250509,140503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,4012720,1088,25.64,3715,3715,3685,4800,2590,3695,3688.16,0.36,0,-68,3781,3737,3706,3662,3631,3732,3657,57,1105,500,2580,5,1,11355368,420,9.83,0.45,12,0.01,376.00,8190.00,4200,20250108,-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,,40455,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 160500 57 100.00 KOSDAQ 유통 N N N N N 3715 20 2 0.54 35954640 9718 864.59 3695 3720 3675 4800 2590 3695 3699.77 0.35 0 293 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 422 9.88 0.45 12 0.09 376.00 8190.00 4200 20250108 -11.55 3400 20240805 9.26 4200 -11.55 20250108 3500 6.14 20250401 4200 -11.55 20250108 3400 9.26 20240805 0.03 Y 051390 500 56 억 40264 N N 0 N 00 N
3 20250512 150505 57 100.00 KOSDAQ 유통 N N N N N 3715 20 2 0.54 35843245 9688 861.92 3695 3720 3675 4800 2590 3695 3699.76 0.35 0 282 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 422 9.88 0.45 12 0.09 376.00 8190.00 4200 20250108 -11.55 3400 20240805 9.26 4200 -11.55 20250108 3500 6.14 20250401 4200 -11.55 20250108 3400 9.26 20240805 0.03 Y 051390 500 56 억 40264 N N 0 N 00 N
4 20250512 140505 57 100.00 KOSDAQ 유통 N N N N N 3700 5 2 0.14 34709550 9382 834.70 3695 3720 3675 4800 2590 3695 3699.59 0.35 0 277 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 420 9.84 0.45 12 0.08 376.00 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 40264 N N 0 N 00 N
5 20250512 130504 57 100.00 KOSDAQ 유통 N N N N N 3710 15 2 0.41 32459850 8773 780.52 3695 3720 3675 4800 2590 3695 3699.97 0.35 0 257 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 421 9.87 0.45 12 0.08 376.00 8190.00 4200 20250108 -11.67 3400 20240805 9.12 4200 -11.67 20250108 3500 6.00 20250401 4200 -11.67 20250108 3400 9.12 20240805 0.03 Y 051390 500 56 억 40264 N N 0 N 00 N
6 20250512 120506 57 100.00 KOSDAQ 유통 N N N N N 3700 5 2 0.14 32344695 8742 777.76 3695 3720 3675 4800 2590 3695 3699.92 0.35 0 256 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 420 9.84 0.45 12 0.08 376.00 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 40264 N N 0 N 00 N
7 20250512 110505 57 100.00 KOSDAQ 유통 N N N N N 3705 10 2 0.27 10465625 2829 251.69 3695 3720 3685 4800 2590 3695 3699.41 0.35 0 -21 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 421 9.85 0.45 12 0.02 376.00 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 40264 N N 0 N 00 N
8 20250512 100504 57 100.00 KOSDAQ 유통 N N N N N 3710 15 2 0.41 6434345 1738 154.63 3695 3720 3685 4800 2590 3695 3702.15 0.35 0 -21 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 421 9.87 0.45 12 0.02 376.00 8190.00 4200 20250108 -11.67 3400 20240805 9.12 4200 -11.67 20250108 3500 6.00 20250401 4200 -11.67 20250108 3400 9.12 20240805 0.03 Y 051390 500 56 억 40264 N N 0 N 00 N
9 20250512 090505 57 100.00 KOSDAQ 유통 N N N N N 3720 25 2 0.68 4744815 1282 114.06 3695 3720 3685 4800 2590 3695 3701.10 0.35 0 0 3728 3711 3698 3681 3668 3705 3675 57 1105 500 2580 5 1 11355368 422 9.89 0.45 12 0.01 376.00 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 40264 N N 0 N 00 N
10 20250509 160502 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 4145615 1124 26.48 3715 3715 3685 4800 2590 3695 3688.27 0.36 0 -68 3781 3737 3706 3662 3631 3732 3657 57 1105 500 2580 5 1 11355368 420 9.83 0.45 12 0.01 376.00 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 40455 N N 0 N 00 N
11 20250509 150505 57 100.00 KOSDAQ 유통 N N N N N 3690 -5 5 -0.14 4104970 1113 26.23 3715 3715 3685 4800 2590 3695 3688.20 0.36 0 -68 3781 3737 3706 3662 3631 3732 3657 57 1105 500 2580 5 1 11355368 419 9.81 0.45 12 0.01 376.00 8190.00 4200 20250108 -12.14 3400 20240805 8.53 4200 -12.14 20250108 3500 5.43 20250401 4200 -12.14 20250108 3400 8.53 20240805 0.03 Y 051390 500 56 억 40455 N N 0 N 00 N
12 20250509 140503 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 4012720 1088 25.64 3715 3715 3685 4800 2590 3695 3688.16 0.36 0 -68 3781 3737 3706 3662 3631 3732 3657 57 1105 500 2580 5 1 11355368 420 9.83 0.45 12 0.01 376.00 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 40455 N N 0 N 00 N