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
246690/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
20250516,160830,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1684,-18,5,-1.06,930655263,554968,94.79,1702,1717,1665,2210,1192,1702,1676.93,2.49,0,195248,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,698,-28.54,0.86,12,1.34,-59.00,1960.00,2865,20250418,-41.22,801,20241210,110.24,2865,-41.22,20250418,912,84.65,20250203,2865,-41.22,20250418,801,110.24,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,5222,N,00,N
20250516,150846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1672,-30,5,-1.76,874349761,521481,89.07,1702,1717,1665,2210,1192,1702,1676.67,2.49,0,193687,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,694,-28.34,0.85,12,1.26,-59.00,1960.00,2865,20250418,-41.64,801,20241210,108.74,2865,-41.64,20250418,912,83.33,20250203,2865,-41.64,20250418,801,108.74,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,140841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1669,-33,5,-1.94,759602205,452711,77.33,1702,1717,1666,2210,1192,1702,1677.90,2.49,0,171165,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,692,-28.29,0.85,12,1.09,-59.00,1960.00,2865,20250418,-41.75,801,20241210,108.36,2865,-41.75,20250418,912,83.00,20250203,2865,-41.75,20250418,801,108.36,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,130838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1673,-29,5,-1.70,651331617,387870,66.25,1702,1717,1667,2210,1192,1702,1679.25,2.49,0,163682,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,694,-28.36,0.85,12,0.94,-59.00,1960.00,2865,20250418,-41.61,801,20241210,108.86,2865,-41.61,20250418,912,83.44,20250203,2865,-41.61,20250418,801,108.86,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,120842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1679,-23,5,-1.35,602323265,358576,61.25,1702,1717,1667,2210,1192,1702,1679.76,2.49,0,156194,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,696,-28.46,0.86,12,0.86,-59.00,1960.00,2865,20250418,-41.40,801,20241210,109.61,2865,-41.40,20250418,912,84.10,20250203,2865,-41.40,20250418,801,109.61,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,110807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1674,-28,5,-1.65,524836304,312264,53.34,1702,1717,1667,2210,1192,1702,1680.75,2.49,0,132514,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,694,-28.37,0.85,12,0.75,-59.00,1960.00,2865,20250418,-41.57,801,20241210,108.99,2865,-41.57,20250418,912,83.55,20250203,2865,-41.57,20250418,801,108.99,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,100833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1694,-8,5,-0.47,319201346,189561,32.38,1702,1717,1667,2210,1192,1702,1683.90,2.49,0,75533,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,703,-28.71,0.86,12,0.46,-59.00,1960.00,2865,20250418,-40.87,801,20241210,111.49,2865,-40.87,20250418,912,85.75,20250203,2865,-40.87,20250418,801,111.49,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250516,090844,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1675,-27,5,-1.59,76484959,45359,7.75,1702,1717,1671,2210,1192,1702,1686.21,2.49,0,8001,1800,1751,1725,1676,1650,1738,1663,207,508,500,1080,1,1,41477862,695,-28.39,0.85,12,0.11,-59.00,1960.00,2865,20250418,-41.54,801,20241210,109.11,2865,-41.54,20250418,912,83.66,20250203,2865,-41.54,20250418,801,109.11,20241210,1.09,Y,246690,500,207 억,,1034670,N,N,1281,N,00,N
20250515,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1702,-63,5,-3.57,1002274075,578073,113.69,1765,1774,1699,2290,1236,1765,1733.90,2.35,0,60629,1832,1798,1767,1733,1702,1783,1718,207,525,500,1120,1,1,41477862,706,-28.85,0.87,12,1.39,-59.00,1960.00,2865,20250418,-40.59,801,20241210,112.48,2865,-40.59,20250418,912,86.62,20250203,2865,-40.59,20250418,801,112.48,20241210,1.07,Y,246690,500,207 억,,974480,N,N,1281,N,00,N
20250515,150956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1712,-53,5,-3.00,956316496,551078,108.38,1765,1774,1699,2290,1236,1765,1735.36,2.35,0,57708,1832,1798,1767,1733,1702,1783,1718,207,525,500,1120,1,1,41477862,710,-29.02,0.87,12,1.33,-59.00,1960.00,2865,20250418,-40.24,801,20241210,113.73,2865,-40.24,20250418,912,87.72,20250203,2865,-40.24,20250418,801,113.73,20241210,1.07,Y,246690,500,207 억,,974480,N,N,2336,N,00,N
20250515,140957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1722,-43,5,-2.44,730342048,419108,82.43,1765,1774,1721,2290,1236,1765,1742.61,2.35,0,47589,1832,1798,1767,1733,1702,1783,1718,207,525,500,1120,1,1,41477862,714,-29.19,0.88,12,1.01,-59.00,1960.00,2865,20250418,-39.90,801,20241210,114.98,2865,-39.90,20250418,912,88.82,20250203,2865,-39.90,20250418,801,114.98,20241210,1.07,Y,246690,500,207 억,,974480,N,N,2336,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 160830 57 100.00 KOSDAQ 금융 N N N N N 1684 -18 5 -1.06 930655263 554968 94.79 1702 1717 1665 2210 1192 1702 1676.93 2.49 0 195248 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 698 -28.54 0.86 12 1.34 -59.00 1960.00 2865 20250418 -41.22 801 20241210 110.24 2865 -41.22 20250418 912 84.65 20250203 2865 -41.22 20250418 801 110.24 20241210 1.09 Y 246690 500 207 억 1034670 N N 5222 N 00 N
3 20250516 150846 57 100.00 KOSDAQ 금융 N N N N N 1672 -30 5 -1.76 874349761 521481 89.07 1702 1717 1665 2210 1192 1702 1676.67 2.49 0 193687 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 694 -28.34 0.85 12 1.26 -59.00 1960.00 2865 20250418 -41.64 801 20241210 108.74 2865 -41.64 20250418 912 83.33 20250203 2865 -41.64 20250418 801 108.74 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
4 20250516 140841 57 100.00 KOSDAQ 금융 N N N N N 1669 -33 5 -1.94 759602205 452711 77.33 1702 1717 1666 2210 1192 1702 1677.90 2.49 0 171165 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 692 -28.29 0.85 12 1.09 -59.00 1960.00 2865 20250418 -41.75 801 20241210 108.36 2865 -41.75 20250418 912 83.00 20250203 2865 -41.75 20250418 801 108.36 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
5 20250516 130838 57 100.00 KOSDAQ 금융 N N N N N 1673 -29 5 -1.70 651331617 387870 66.25 1702 1717 1667 2210 1192 1702 1679.25 2.49 0 163682 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 694 -28.36 0.85 12 0.94 -59.00 1960.00 2865 20250418 -41.61 801 20241210 108.86 2865 -41.61 20250418 912 83.44 20250203 2865 -41.61 20250418 801 108.86 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
6 20250516 120842 57 100.00 KOSDAQ 금융 N N N N N 1679 -23 5 -1.35 602323265 358576 61.25 1702 1717 1667 2210 1192 1702 1679.76 2.49 0 156194 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 696 -28.46 0.86 12 0.86 -59.00 1960.00 2865 20250418 -41.40 801 20241210 109.61 2865 -41.40 20250418 912 84.10 20250203 2865 -41.40 20250418 801 109.61 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
7 20250516 110807 57 100.00 KOSDAQ 금융 N N N N N 1674 -28 5 -1.65 524836304 312264 53.34 1702 1717 1667 2210 1192 1702 1680.75 2.49 0 132514 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 694 -28.37 0.85 12 0.75 -59.00 1960.00 2865 20250418 -41.57 801 20241210 108.99 2865 -41.57 20250418 912 83.55 20250203 2865 -41.57 20250418 801 108.99 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
8 20250516 100833 57 100.00 KOSDAQ 금융 N N N N N 1694 -8 5 -0.47 319201346 189561 32.38 1702 1717 1667 2210 1192 1702 1683.90 2.49 0 75533 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 703 -28.71 0.86 12 0.46 -59.00 1960.00 2865 20250418 -40.87 801 20241210 111.49 2865 -40.87 20250418 912 85.75 20250203 2865 -40.87 20250418 801 111.49 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
9 20250516 090844 57 100.00 KOSDAQ 금융 N N N N N 1675 -27 5 -1.59 76484959 45359 7.75 1702 1717 1671 2210 1192 1702 1686.21 2.49 0 8001 1800 1751 1725 1676 1650 1738 1663 207 508 500 1080 1 1 41477862 695 -28.39 0.85 12 0.11 -59.00 1960.00 2865 20250418 -41.54 801 20241210 109.11 2865 -41.54 20250418 912 83.66 20250203 2865 -41.54 20250418 801 109.11 20241210 1.09 Y 246690 500 207 억 1034670 N N 1281 N 00 N
10 20250515 160945 57 100.00 KOSDAQ 금융 N N N N N 1702 -63 5 -3.57 1002274075 578073 113.69 1765 1774 1699 2290 1236 1765 1733.90 2.35 0 60629 1832 1798 1767 1733 1702 1783 1718 207 525 500 1120 1 1 41477862 706 -28.85 0.87 12 1.39 -59.00 1960.00 2865 20250418 -40.59 801 20241210 112.48 2865 -40.59 20250418 912 86.62 20250203 2865 -40.59 20250418 801 112.48 20241210 1.07 Y 246690 500 207 억 974480 N N 1281 N 00 N
11 20250515 150956 57 100.00 KOSDAQ 금융 N N N N N 1712 -53 5 -3.00 956316496 551078 108.38 1765 1774 1699 2290 1236 1765 1735.36 2.35 0 57708 1832 1798 1767 1733 1702 1783 1718 207 525 500 1120 1 1 41477862 710 -29.02 0.87 12 1.33 -59.00 1960.00 2865 20250418 -40.24 801 20241210 113.73 2865 -40.24 20250418 912 87.72 20250203 2865 -40.24 20250418 801 113.73 20241210 1.07 Y 246690 500 207 억 974480 N N 2336 N 00 N
12 20250515 140957 57 100.00 KOSDAQ 금융 N N N N N 1722 -43 5 -2.44 730342048 419108 82.43 1765 1774 1721 2290 1236 1765 1742.61 2.35 0 47589 1832 1798 1767 1733 1702 1783 1718 207 525 500 1120 1 1 41477862 714 -29.19 0.88 12 1.01 -59.00 1960.00 2865 20250418 -39.90 801 20241210 114.98 2865 -39.90 20250418 912 88.82 20250203 2865 -39.90 20250418 801 114.98 20241210 1.07 Y 246690 500 207 억 974480 N N 2336 N 00 N