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
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
20250512,160515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-80,5,-1.49,139615160,26357,105.96,5440,5440,5250,6980,3760,5370,5297.08,1.49,0,10379,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1052,-80.15,0.48,12,0.13,-66.00,10924.00,8400,20240624,-37.02,4285,20250203,23.45,6550,-19.24,20250318,4285,23.45,20250203,8400,-37.02,20240624,4285,23.45,20250203,0.60,Y,054620,500,101 억,,295495,N,N,1320,N,00,N
20250512,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-70,5,-1.30,134903500,25467,102.38,5440,5440,5250,6980,3760,5370,5297.19,1.49,0,10672,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1054,-80.30,0.49,12,0.13,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,140520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-70,5,-1.30,85967780,16240,65.29,5440,5440,5250,6980,3760,5370,5293.58,1.49,0,2917,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1054,-80.30,0.49,12,0.08,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,130519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,-80,5,-1.49,65037050,12266,49.31,5440,5440,5250,6980,3760,5370,5302.22,1.49,0,1834,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1052,-80.15,0.48,12,0.06,-66.00,10924.00,8400,20240624,-37.02,4285,20250203,23.45,6550,-19.24,20250318,4285,23.45,20250203,8400,-37.02,20240624,4285,23.45,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,120521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,-50,5,-0.93,62255820,11742,47.21,5440,5440,5250,6980,3760,5370,5301.98,1.49,0,1524,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1058,-80.61,0.49,12,0.06,-66.00,10924.00,8400,20240624,-36.67,4285,20250203,24.15,6550,-18.78,20250318,4285,24.15,20250203,8400,-36.67,20240624,4285,24.15,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,110520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,-70,5,-1.30,59032170,11135,44.77,5440,5440,5250,6980,3760,5370,5301.50,1.49,0,1514,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1054,-80.30,0.49,12,0.06,-66.00,10924.00,8400,20240624,-36.90,4285,20250203,23.69,6550,-19.08,20250318,4285,23.69,20250203,8400,-36.90,20240624,4285,23.69,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,100519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,-60,5,-1.12,25279000,4764,19.15,5440,5440,5250,6980,3760,5370,5306.26,1.49,0,240,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1056,-80.45,0.49,12,0.02,-66.00,10924.00,8400,20240624,-36.79,4285,20250203,23.92,6550,-18.93,20250318,4285,23.92,20250203,8400,-36.79,20240624,4285,23.92,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250512,090519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,-50,5,-0.93,10335950,1945,7.82,5440,5440,5260,6980,3760,5370,5314.11,1.49,0,693,5550,5460,5280,5190,5010,5505,5235,102,1610,500,3750,10,1,19894221,1058,-80.61,0.49,12,0.01,-66.00,10924.00,8400,20240624,-36.67,4285,20250203,24.15,6550,-18.78,20250318,4285,24.15,20250203,8400,-36.67,20240624,4285,24.15,20250203,0.60,Y,054620,500,101 억,,295495,N,N,2415,N,00,N
20250509,160516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,100,2,1.90,130526910,24869,30.93,5320,5370,5100,6850,3690,5270,5248.58,1.47,0,212,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1068,-81.36,0.49,12,0.13,-66.00,10924.00,8400,20240624,-36.07,4285,20250203,25.32,6550,-18.02,20250318,4285,25.32,20250203,8400,-36.07,20240624,4285,25.32,20250203,0.60,Y,054620,500,101 억,,292821,N,N,2415,N,00,N
20250509,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5320,50,2,0.95,111461660,21298,26.49,5320,5330,5100,6850,3690,5270,5233.43,1.47,0,1087,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1058,-80.61,0.49,12,0.11,-66.00,10924.00,8400,20240624,-36.67,4285,20250203,24.15,6550,-18.78,20250318,4285,24.15,20250203,8400,-36.67,20240624,4285,24.15,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,N,00,N
20250509,140518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5280,10,2,0.19,88227020,16914,21.04,5320,5330,5100,6850,3690,5270,5216.21,1.47,0,-699,5783,5526,5393,5136,5003,5460,5070,102,1580,500,3680,10,1,19894221,1050,-80.00,0.48,12,0.09,-66.00,10924.00,8400,20240624,-37.14,4285,20250203,23.22,6550,-19.39,20250318,4285,23.22,20250203,8400,-37.14,20240624,4285,23.22,20250203,0.60,Y,054620,500,101 억,,292821,N,N,8002,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 160515 57 100.00 KOSDAQ 금융 N N N N N 5290 -80 5 -1.49 139615160 26357 105.96 5440 5440 5250 6980 3760 5370 5297.08 1.49 0 10379 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1052 -80.15 0.48 12 0.13 -66.00 10924.00 8400 20240624 -37.02 4285 20250203 23.45 6550 -19.24 20250318 4285 23.45 20250203 8400 -37.02 20240624 4285 23.45 20250203 0.60 Y 054620 500 101 억 295495 N N 1320 N 00 N
3 20250512 150520 57 100.00 KOSDAQ 금융 N N N N N 5300 -70 5 -1.30 134903500 25467 102.38 5440 5440 5250 6980 3760 5370 5297.19 1.49 0 10672 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1054 -80.30 0.49 12 0.13 -66.00 10924.00 8400 20240624 -36.90 4285 20250203 23.69 6550 -19.08 20250318 4285 23.69 20250203 8400 -36.90 20240624 4285 23.69 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
4 20250512 140520 57 100.00 KOSDAQ 금융 N N N N N 5300 -70 5 -1.30 85967780 16240 65.29 5440 5440 5250 6980 3760 5370 5293.58 1.49 0 2917 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1054 -80.30 0.49 12 0.08 -66.00 10924.00 8400 20240624 -36.90 4285 20250203 23.69 6550 -19.08 20250318 4285 23.69 20250203 8400 -36.90 20240624 4285 23.69 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
5 20250512 130519 57 100.00 KOSDAQ 금융 N N N N N 5290 -80 5 -1.49 65037050 12266 49.31 5440 5440 5250 6980 3760 5370 5302.22 1.49 0 1834 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1052 -80.15 0.48 12 0.06 -66.00 10924.00 8400 20240624 -37.02 4285 20250203 23.45 6550 -19.24 20250318 4285 23.45 20250203 8400 -37.02 20240624 4285 23.45 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
6 20250512 120521 57 100.00 KOSDAQ 금융 N N N N N 5320 -50 5 -0.93 62255820 11742 47.21 5440 5440 5250 6980 3760 5370 5301.98 1.49 0 1524 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1058 -80.61 0.49 12 0.06 -66.00 10924.00 8400 20240624 -36.67 4285 20250203 24.15 6550 -18.78 20250318 4285 24.15 20250203 8400 -36.67 20240624 4285 24.15 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
7 20250512 110520 57 100.00 KOSDAQ 금융 N N N N N 5300 -70 5 -1.30 59032170 11135 44.77 5440 5440 5250 6980 3760 5370 5301.50 1.49 0 1514 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1054 -80.30 0.49 12 0.06 -66.00 10924.00 8400 20240624 -36.90 4285 20250203 23.69 6550 -19.08 20250318 4285 23.69 20250203 8400 -36.90 20240624 4285 23.69 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
8 20250512 100519 57 100.00 KOSDAQ 금융 N N N N N 5310 -60 5 -1.12 25279000 4764 19.15 5440 5440 5250 6980 3760 5370 5306.26 1.49 0 240 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1056 -80.45 0.49 12 0.02 -66.00 10924.00 8400 20240624 -36.79 4285 20250203 23.92 6550 -18.93 20250318 4285 23.92 20250203 8400 -36.79 20240624 4285 23.92 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
9 20250512 090519 57 100.00 KOSDAQ 금융 N N N N N 5320 -50 5 -0.93 10335950 1945 7.82 5440 5440 5260 6980 3760 5370 5314.11 1.49 0 693 5550 5460 5280 5190 5010 5505 5235 102 1610 500 3750 10 1 19894221 1058 -80.61 0.49 12 0.01 -66.00 10924.00 8400 20240624 -36.67 4285 20250203 24.15 6550 -18.78 20250318 4285 24.15 20250203 8400 -36.67 20240624 4285 24.15 20250203 0.60 Y 054620 500 101 억 295495 N N 2415 N 00 N
10 20250509 160516 57 100.00 KOSDAQ 금융 N N N N N 5370 100 2 1.90 130526910 24869 30.93 5320 5370 5100 6850 3690 5270 5248.58 1.47 0 212 5783 5526 5393 5136 5003 5460 5070 102 1580 500 3680 10 1 19894221 1068 -81.36 0.49 12 0.13 -66.00 10924.00 8400 20240624 -36.07 4285 20250203 25.32 6550 -18.02 20250318 4285 25.32 20250203 8400 -36.07 20240624 4285 25.32 20250203 0.60 Y 054620 500 101 억 292821 N N 2415 N 00 N
11 20250509 150520 57 100.00 KOSDAQ 금융 N N N N N 5320 50 2 0.95 111461660 21298 26.49 5320 5330 5100 6850 3690 5270 5233.43 1.47 0 1087 5783 5526 5393 5136 5003 5460 5070 102 1580 500 3680 10 1 19894221 1058 -80.61 0.49 12 0.11 -66.00 10924.00 8400 20240624 -36.67 4285 20250203 24.15 6550 -18.78 20250318 4285 24.15 20250203 8400 -36.67 20240624 4285 24.15 20250203 0.60 Y 054620 500 101 억 292821 N N 8002 N 00 N
12 20250509 140518 57 100.00 KOSDAQ 금융 N N N N N 5280 10 2 0.19 88227020 16914 21.04 5320 5330 5100 6850 3690 5270 5216.21 1.47 0 -699 5783 5526 5393 5136 5003 5460 5070 102 1580 500 3680 10 1 19894221 1050 -80.00 0.48 12 0.09 -66.00 10924.00 8400 20240624 -37.14 4285 20250203 23.22 6550 -19.39 20250318 4285 23.22 20250203 8400 -37.14 20240624 4285 23.22 20250203 0.60 Y 054620 500 101 억 292821 N N 8002 N 00 N