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
054620/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
20250516,160447,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-85,5,-1.70,219848875,44643,44.06,5040,5050,4880,6490,3500,4995,4924.60,1.71,0,-8252,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,977,-74.39,0.45,12,0.22,-66.00,10924.00,8400,20240624,-41.55,4285,20250203,14.59,6550,-25.04,20250318,4285,14.59,20250203,8400,-41.55,20240624,4285,14.59,20250203,0.68,Y,054620,500,101 억,,339891,N,N,4590,N,00,N
20250516,150451,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-85,5,-1.70,200937725,40793,40.26,5040,5050,4880,6490,3500,4995,4925.79,1.71,0,-8160,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,977,-74.39,0.45,12,0.21,-66.00,10924.00,8400,20240624,-41.55,4285,20250203,14.59,6550,-25.04,20250318,4285,14.59,20250203,8400,-41.55,20240624,4285,14.59,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,140449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-85,5,-1.70,177868990,36099,35.63,5040,5050,4880,6490,3500,4995,4927.26,1.71,0,-8355,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,977,-74.39,0.45,12,0.18,-66.00,10924.00,8400,20240624,-41.55,4285,20250203,14.59,6550,-25.04,20250318,4285,14.59,20250203,8400,-41.55,20240624,4285,14.59,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,130449,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4890,-105,5,-2.10,152058145,30846,30.44,5040,5050,4880,6490,3500,4995,4929.59,1.71,0,-7344,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,973,-74.09,0.45,12,0.16,-66.00,10924.00,8400,20240624,-41.79,4285,20250203,14.12,6550,-25.34,20250318,4285,14.12,20250203,8400,-41.79,20240624,4285,14.12,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,120448,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4930,-65,5,-1.30,108724935,22008,21.72,5040,5050,4880,6490,3500,4995,4940.25,1.71,0,-7159,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,981,-74.70,0.45,12,0.11,-66.00,10924.00,8400,20240624,-41.31,4285,20250203,15.05,6550,-24.73,20250318,4285,15.05,20250203,8400,-41.31,20240624,4285,15.05,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,110434,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4945,-50,5,-1.00,96394260,19500,19.25,5040,5050,4880,6490,3500,4995,4943.30,1.71,0,-7359,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,984,-74.92,0.45,12,0.10,-66.00,10924.00,8400,20240624,-41.13,4285,20250203,15.40,6550,-24.50,20250318,4285,15.40,20250203,8400,-41.13,20240624,4285,15.40,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,100452,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4960,-35,5,-0.70,55991320,11267,11.12,5040,5050,4935,6490,3500,4995,4969.50,1.71,0,-7681,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,5,1,19894221,987,-75.15,0.45,12,0.06,-66.00,10924.00,8400,20240624,-40.95,4285,20250203,15.75,6550,-24.27,20250318,4285,15.75,20250203,8400,-40.95,20240624,4285,15.75,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250516,090450,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,35,2,0.70,2683735,533,0.53,5040,5050,4975,6490,3500,4995,5035.15,1.71,0,-366,5491,5242,5091,4842,4691,5167,4767,102,1495,500,3490,10,1,19894221,1001,-76.21,0.46,12,0.00,-66.00,10924.00,8400,20240624,-40.12,4285,20250203,17.39,6550,-23.21,20250318,4285,17.39,20250203,8400,-40.12,20240624,4285,17.39,20250203,0.68,Y,054620,500,101 억,,339891,N,N,1520,N,00,N
20250515,160522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-235,5,-4.49,507175185,101323,619.52,5230,5340,4940,6790,3670,5230,5005.54,1.64,0,15625,5450,5340,5260,5150,5070,5300,5110,102,1560,500,3660,5,1,19894221,994,-75.68,0.46,12,0.51,-66.00,10924.00,8400,20240624,-40.54,4285,20250203,16.57,6550,-23.74,20250318,4285,16.57,20250203,8400,-40.54,20240624,4285,16.57,20250203,0.67,Y,054620,500,101 억,,326053,N,N,1520,N,00,N
20250515,150526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4940,-290,5,-5.54,476034465,95124,581.62,5230,5340,4940,6790,3670,5230,5004.36,1.64,0,17682,5450,5340,5260,5150,5070,5300,5110,102,1560,500,3660,5,1,19894221,983,-74.85,0.45,12,0.48,-66.00,10924.00,8400,20240624,-41.19,4285,20250203,15.29,6550,-24.58,20250318,4285,15.29,20250203,8400,-41.19,20240624,4285,15.29,20250203,0.67,Y,054620,500,101 억,,326053,N,N,2300,N,00,N
20250515,140527,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4970,-260,5,-4.97,444118630,88682,542.23,5230,5340,4950,6790,3670,5230,5007.99,1.64,0,21669,5450,5340,5260,5150,5070,5300,5110,102,1560,500,3660,5,1,19894221,989,-75.30,0.45,12,0.45,-66.00,10924.00,8400,20240624,-40.83,4285,20250203,15.99,6550,-24.12,20250318,4285,15.99,20250203,8400,-40.83,20240624,4285,15.99,20250203,0.67,Y,054620,500,101 억,,326053,N,N,2300,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 160447 57 100.00 KOSDAQ 금융 N N N N N 4910 -85 5 -1.70 219848875 44643 44.06 5040 5050 4880 6490 3500 4995 4924.60 1.71 0 -8252 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 977 -74.39 0.45 12 0.22 -66.00 10924.00 8400 20240624 -41.55 4285 20250203 14.59 6550 -25.04 20250318 4285 14.59 20250203 8400 -41.55 20240624 4285 14.59 20250203 0.68 Y 054620 500 101 억 339891 N N 4590 N 00 N
3 20250516 150451 57 100.00 KOSDAQ 금융 N N N N N 4910 -85 5 -1.70 200937725 40793 40.26 5040 5050 4880 6490 3500 4995 4925.79 1.71 0 -8160 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 977 -74.39 0.45 12 0.21 -66.00 10924.00 8400 20240624 -41.55 4285 20250203 14.59 6550 -25.04 20250318 4285 14.59 20250203 8400 -41.55 20240624 4285 14.59 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
4 20250516 140449 57 100.00 KOSDAQ 금융 N N N N N 4910 -85 5 -1.70 177868990 36099 35.63 5040 5050 4880 6490 3500 4995 4927.26 1.71 0 -8355 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 977 -74.39 0.45 12 0.18 -66.00 10924.00 8400 20240624 -41.55 4285 20250203 14.59 6550 -25.04 20250318 4285 14.59 20250203 8400 -41.55 20240624 4285 14.59 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
5 20250516 130449 57 100.00 KOSDAQ 금융 N N N N N 4890 -105 5 -2.10 152058145 30846 30.44 5040 5050 4880 6490 3500 4995 4929.59 1.71 0 -7344 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 973 -74.09 0.45 12 0.16 -66.00 10924.00 8400 20240624 -41.79 4285 20250203 14.12 6550 -25.34 20250318 4285 14.12 20250203 8400 -41.79 20240624 4285 14.12 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
6 20250516 120448 57 100.00 KOSDAQ 금융 N N N N N 4930 -65 5 -1.30 108724935 22008 21.72 5040 5050 4880 6490 3500 4995 4940.25 1.71 0 -7159 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 981 -74.70 0.45 12 0.11 -66.00 10924.00 8400 20240624 -41.31 4285 20250203 15.05 6550 -24.73 20250318 4285 15.05 20250203 8400 -41.31 20240624 4285 15.05 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
7 20250516 110434 57 100.00 KOSDAQ 금융 N N N N N 4945 -50 5 -1.00 96394260 19500 19.25 5040 5050 4880 6490 3500 4995 4943.30 1.71 0 -7359 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 984 -74.92 0.45 12 0.10 -66.00 10924.00 8400 20240624 -41.13 4285 20250203 15.40 6550 -24.50 20250318 4285 15.40 20250203 8400 -41.13 20240624 4285 15.40 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
8 20250516 100452 57 100.00 KOSDAQ 금융 N N N N N 4960 -35 5 -0.70 55991320 11267 11.12 5040 5050 4935 6490 3500 4995 4969.50 1.71 0 -7681 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 5 1 19894221 987 -75.15 0.45 12 0.06 -66.00 10924.00 8400 20240624 -40.95 4285 20250203 15.75 6550 -24.27 20250318 4285 15.75 20250203 8400 -40.95 20240624 4285 15.75 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
9 20250516 090450 57 100.00 KOSDAQ 금융 N N N N N 5030 35 2 0.70 2683735 533 0.53 5040 5050 4975 6490 3500 4995 5035.15 1.71 0 -366 5491 5242 5091 4842 4691 5167 4767 102 1495 500 3490 10 1 19894221 1001 -76.21 0.46 12 0.00 -66.00 10924.00 8400 20240624 -40.12 4285 20250203 17.39 6550 -23.21 20250318 4285 17.39 20250203 8400 -40.12 20240624 4285 17.39 20250203 0.68 Y 054620 500 101 억 339891 N N 1520 N 00 N
10 20250515 160522 57 100.00 KOSDAQ 금융 N N N N N 4995 -235 5 -4.49 507175185 101323 619.52 5230 5340 4940 6790 3670 5230 5005.54 1.64 0 15625 5450 5340 5260 5150 5070 5300 5110 102 1560 500 3660 5 1 19894221 994 -75.68 0.46 12 0.51 -66.00 10924.00 8400 20240624 -40.54 4285 20250203 16.57 6550 -23.74 20250318 4285 16.57 20250203 8400 -40.54 20240624 4285 16.57 20250203 0.67 Y 054620 500 101 억 326053 N N 1520 N 00 N
11 20250515 150526 57 100.00 KOSDAQ 금융 N N N N N 4940 -290 5 -5.54 476034465 95124 581.62 5230 5340 4940 6790 3670 5230 5004.36 1.64 0 17682 5450 5340 5260 5150 5070 5300 5110 102 1560 500 3660 5 1 19894221 983 -74.85 0.45 12 0.48 -66.00 10924.00 8400 20240624 -41.19 4285 20250203 15.29 6550 -24.58 20250318 4285 15.29 20250203 8400 -41.19 20240624 4285 15.29 20250203 0.67 Y 054620 500 101 억 326053 N N 2300 N 00 N
12 20250515 140527 57 100.00 KOSDAQ 금융 N N N N N 4970 -260 5 -4.97 444118630 88682 542.23 5230 5340 4950 6790 3670 5230 5007.99 1.64 0 21669 5450 5340 5260 5150 5070 5300 5110 102 1560 500 3660 5 1 19894221 989 -75.30 0.45 12 0.45 -66.00 10924.00 8400 20240624 -40.83 4285 20250203 15.99 6550 -24.12 20250318 4285 15.99 20250203 8400 -40.83 20240624 4285 15.99 20250203 0.67 Y 054620 500 101 억 326053 N N 2300 N 00 N