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
099220/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
20250516,160620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1502,-18,5,-1.18,22251423799,14434919,149.10,1540,1594,1491,1976,1064,1520,1541.60,2.13,0,-657349,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,958,-3.06,1.23,12,22.63,-491.00,1220.00,2350,20240523,-36.09,974,20250401,54.21,1881,-20.15,20250423,974,54.21,20250401,2350,-36.09,20240523,974,54.21,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,72117,N,00,N
20250516,150629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1504,-16,5,-1.05,21498059199,13933638,143.93,1540,1594,1491,1976,1064,1520,1542.94,2.13,0,-715692,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,959,-3.06,1.23,12,21.85,-491.00,1220.00,2350,20240523,-36.00,974,20250401,54.41,1881,-20.04,20250423,974,54.41,20250401,2350,-36.00,20240523,974,54.41,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1552,32,2,2.11,11222300993,7312995,75.54,1540,1574,1491,1976,1064,1520,1534.63,2.13,0,-61780,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,990,-3.16,1.27,12,11.47,-491.00,1220.00,2350,20240523,-33.96,974,20250401,59.34,1881,-17.49,20250423,974,59.34,20250401,2350,-33.96,20240523,974,59.34,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,130623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,9,2,0.59,9358106342,6102512,63.03,1540,1574,1491,1976,1064,1520,1533.55,2.13,0,-106495,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,975,-3.11,1.25,12,9.57,-491.00,1220.00,2350,20240523,-34.94,974,20250401,56.98,1881,-18.71,20250423,974,56.98,20250401,2350,-34.94,20240523,974,56.98,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,120625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1497,-23,5,-1.51,8580582273,5591082,57.75,1540,1574,1491,1976,1064,1520,1534.77,2.13,0,-84595,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,955,-3.05,1.23,12,8.77,-491.00,1220.00,2350,20240523,-36.30,974,20250401,53.70,1881,-20.41,20250423,974,53.70,20250401,2350,-36.30,20240523,974,53.70,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,110603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-3,5,-0.20,8002408682,5207574,53.79,1540,1574,1491,1976,1064,1520,1536.78,2.13,0,-54623,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,968,-3.09,1.24,12,8.17,-491.00,1220.00,2350,20240523,-35.45,974,20250401,55.75,1881,-19.35,20250423,974,55.75,20250401,2350,-35.45,20240523,974,55.75,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,100628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1503,-17,5,-1.12,6782345327,4405172,45.50,1540,1574,1491,1976,1064,1520,1539.76,2.13,0,-114966,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,959,-3.06,1.23,12,6.91,-491.00,1220.00,2350,20240523,-36.04,974,20250401,54.31,1881,-20.10,20250423,974,54.31,20250401,2350,-36.04,20240523,974,54.31,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250516,090629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,12,2,0.79,1665501103,1081095,11.17,1540,1556,1522,1976,1064,1520,1541.13,2.13,0,-48543,1649,1584,1536,1471,1423,1560,1447,319,456,500,970,1,1,63779190,977,-3.12,1.26,12,1.70,-491.00,1220.00,2350,20240523,-34.81,974,20250401,57.29,1881,-18.55,20250423,974,57.29,20250401,2350,-34.81,20240523,974,57.29,20250401,2.76,Y,099220,500,318 억,,1360447,N,N,163332,N,00,N
20250515,160712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1520,-97,5,-6.00,14635349019,9553144,10.59,1600,1601,1488,2100,1132,1617,1531.95,3.46,0,-849001,1931,1774,1574,1417,1217,1852,1495,319,483,500,1030,1,1,63779190,969,-3.10,1.25,12,14.98,-491.00,1220.00,2350,20240523,-35.32,974,20250401,56.06,1881,-19.19,20250423,974,56.06,20250401,2350,-35.32,20240523,974,56.06,20250401,2.80,Y,099220,500,318 억,,2206667,N,N,163332,N,00,N
20250515,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1496,-121,5,-7.48,13577755140,8854277,9.82,1600,1601,1488,2100,1132,1617,1533.41,3.46,0,-748243,1931,1774,1574,1417,1217,1852,1495,319,483,500,1030,1,1,63779190,954,-3.05,1.23,12,13.88,-491.00,1220.00,2350,20240523,-36.34,974,20250401,53.59,1881,-20.47,20250423,974,53.59,20250401,2350,-36.34,20240523,974,53.59,20250401,2.80,Y,099220,500,318 억,,2206667,N,N,54533,N,00,N
20250515,140720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1502,-115,5,-7.11,12761047828,8309113,9.21,1600,1601,1488,2100,1132,1617,1535.73,3.46,0,-646118,1931,1774,1574,1417,1217,1852,1495,319,483,500,1030,1,1,63779190,958,-3.06,1.23,12,13.03,-491.00,1220.00,2350,20240523,-36.09,974,20250401,54.21,1881,-20.15,20250423,974,54.21,20250401,2350,-36.09,20240523,974,54.21,20250401,2.80,Y,099220,500,318 억,,2206667,N,N,54533,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 160620 57 100.00 KOSDAQ 유통 N N N N N 1502 -18 5 -1.18 22251423799 14434919 149.10 1540 1594 1491 1976 1064 1520 1541.60 2.13 0 -657349 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 958 -3.06 1.23 12 22.63 -491.00 1220.00 2350 20240523 -36.09 974 20250401 54.21 1881 -20.15 20250423 974 54.21 20250401 2350 -36.09 20240523 974 54.21 20250401 2.76 Y 099220 500 318 억 1360447 N N 72117 N 00 N
3 20250516 150629 57 100.00 KOSDAQ 유통 N N N N N 1504 -16 5 -1.05 21498059199 13933638 143.93 1540 1594 1491 1976 1064 1520 1542.94 2.13 0 -715692 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 959 -3.06 1.23 12 21.85 -491.00 1220.00 2350 20240523 -36.00 974 20250401 54.41 1881 -20.04 20250423 974 54.41 20250401 2350 -36.00 20240523 974 54.41 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
4 20250516 140625 57 100.00 KOSDAQ 유통 N N N N N 1552 32 2 2.11 11222300993 7312995 75.54 1540 1574 1491 1976 1064 1520 1534.63 2.13 0 -61780 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 990 -3.16 1.27 12 11.47 -491.00 1220.00 2350 20240523 -33.96 974 20250401 59.34 1881 -17.49 20250423 974 59.34 20250401 2350 -33.96 20240523 974 59.34 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
5 20250516 130623 57 100.00 KOSDAQ 유통 N N N N N 1529 9 2 0.59 9358106342 6102512 63.03 1540 1574 1491 1976 1064 1520 1533.55 2.13 0 -106495 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 975 -3.11 1.25 12 9.57 -491.00 1220.00 2350 20240523 -34.94 974 20250401 56.98 1881 -18.71 20250423 974 56.98 20250401 2350 -34.94 20240523 974 56.98 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
6 20250516 120625 57 100.00 KOSDAQ 유통 N N N N N 1497 -23 5 -1.51 8580582273 5591082 57.75 1540 1574 1491 1976 1064 1520 1534.77 2.13 0 -84595 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 955 -3.05 1.23 12 8.77 -491.00 1220.00 2350 20240523 -36.30 974 20250401 53.70 1881 -20.41 20250423 974 53.70 20250401 2350 -36.30 20240523 974 53.70 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
7 20250516 110603 57 100.00 KOSDAQ 유통 N N N N N 1517 -3 5 -0.20 8002408682 5207574 53.79 1540 1574 1491 1976 1064 1520 1536.78 2.13 0 -54623 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 968 -3.09 1.24 12 8.17 -491.00 1220.00 2350 20240523 -35.45 974 20250401 55.75 1881 -19.35 20250423 974 55.75 20250401 2350 -35.45 20240523 974 55.75 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
8 20250516 100628 57 100.00 KOSDAQ 유통 N N N N N 1503 -17 5 -1.12 6782345327 4405172 45.50 1540 1574 1491 1976 1064 1520 1539.76 2.13 0 -114966 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 959 -3.06 1.23 12 6.91 -491.00 1220.00 2350 20240523 -36.04 974 20250401 54.31 1881 -20.10 20250423 974 54.31 20250401 2350 -36.04 20240523 974 54.31 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
9 20250516 090629 57 100.00 KOSDAQ 유통 N N N N N 1532 12 2 0.79 1665501103 1081095 11.17 1540 1556 1522 1976 1064 1520 1541.13 2.13 0 -48543 1649 1584 1536 1471 1423 1560 1447 319 456 500 970 1 1 63779190 977 -3.12 1.26 12 1.70 -491.00 1220.00 2350 20240523 -34.81 974 20250401 57.29 1881 -18.55 20250423 974 57.29 20250401 2350 -34.81 20240523 974 57.29 20250401 2.76 Y 099220 500 318 억 1360447 N N 163332 N 00 N
10 20250515 160712 57 100.00 KOSDAQ 유통 N N N N N 1520 -97 5 -6.00 14635349019 9553144 10.59 1600 1601 1488 2100 1132 1617 1531.95 3.46 0 -849001 1931 1774 1574 1417 1217 1852 1495 319 483 500 1030 1 1 63779190 969 -3.10 1.25 12 14.98 -491.00 1220.00 2350 20240523 -35.32 974 20250401 56.06 1881 -19.19 20250423 974 56.06 20250401 2350 -35.32 20240523 974 56.06 20250401 2.80 Y 099220 500 318 억 2206667 N N 163332 N 00 N
11 20250515 150719 57 100.00 KOSDAQ 유통 N N N N N 1496 -121 5 -7.48 13577755140 8854277 9.82 1600 1601 1488 2100 1132 1617 1533.41 3.46 0 -748243 1931 1774 1574 1417 1217 1852 1495 319 483 500 1030 1 1 63779190 954 -3.05 1.23 12 13.88 -491.00 1220.00 2350 20240523 -36.34 974 20250401 53.59 1881 -20.47 20250423 974 53.59 20250401 2350 -36.34 20240523 974 53.59 20250401 2.80 Y 099220 500 318 억 2206667 N N 54533 N 00 N
12 20250515 140720 57 100.00 KOSDAQ 유통 N N N N N 1502 -115 5 -7.11 12761047828 8309113 9.21 1600 1601 1488 2100 1132 1617 1535.73 3.46 0 -646118 1931 1774 1574 1417 1217 1852 1495 319 483 500 1030 1 1 63779190 958 -3.06 1.23 12 13.03 -491.00 1220.00 2350 20240523 -36.09 974 20250401 54.21 1881 -20.15 20250423 974 54.21 20250401 2350 -36.09 20240523 974 54.21 20250401 2.80 Y 099220 500 318 억 2206667 N N 54533 N 00 N