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
289080/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
20250516,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1525,-47,5,-2.99,441622728,287254,84.39,1569,1577,1514,2040,1101,1572,1537.39,0.97,0,46688,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,822,18.83,1.09,03,0.53,81.00,1402.00,2835,20240613,-46.21,1156,20241209,31.92,1950,-21.79,20250421,1228,24.19,20250203,2835,-46.21,20240613,1156,31.92,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,150916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1519,-53,5,-3.37,427952398,278285,81.75,1569,1577,1514,2040,1101,1572,1537.82,0.97,0,45895,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,818,18.75,1.08,03,0.52,81.00,1402.00,2835,20240613,-46.42,1156,20241209,31.40,1950,-22.10,20250421,1228,23.70,20250203,2835,-46.42,20240613,1156,31.40,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,140911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1540,-32,5,-2.04,285355095,184716,54.26,1569,1577,1527,2040,1101,1572,1544.83,0.97,0,15842,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,830,19.01,1.10,03,0.34,81.00,1402.00,2835,20240613,-45.68,1156,20241209,33.22,1950,-21.03,20250421,1228,25.41,20250203,2835,-45.68,20240613,1156,33.22,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,130909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1536,-36,5,-2.29,269070963,174098,51.14,1569,1577,1527,2040,1101,1572,1545.51,0.97,0,19816,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,827,18.96,1.10,03,0.32,81.00,1402.00,2835,20240613,-45.82,1156,20241209,32.87,1950,-21.23,20250421,1228,25.08,20250203,2835,-45.82,20240613,1156,32.87,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,120913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1531,-41,5,-2.61,250389698,161897,47.56,1569,1577,1529,2040,1101,1572,1546.60,0.97,0,16507,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,825,18.90,1.09,03,0.30,81.00,1402.00,2835,20240613,-46.00,1156,20241209,32.44,1950,-21.49,20250421,1228,24.67,20250203,2835,-46.00,20240613,1156,32.44,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,110836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1549,-23,5,-1.46,203501725,131302,38.57,1569,1577,1535,2040,1101,1572,1549.88,0.97,0,12823,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,834,19.12,1.10,03,0.24,81.00,1402.00,2835,20240613,-45.36,1156,20241209,34.00,1950,-20.56,20250421,1228,26.14,20250203,2835,-45.36,20240613,1156,34.00,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,100901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1539,-33,5,-2.10,178172374,114872,33.75,1569,1577,1537,2040,1101,1572,1551.05,0.97,0,15526,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,829,19.00,1.10,03,0.21,81.00,1402.00,2835,20240613,-45.71,1156,20241209,33.13,1950,-21.08,20250421,1228,25.33,20250203,2835,-45.71,20240613,1156,33.13,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250516,090916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1560,-12,5,-0.76,64526917,41367,12.15,1569,1577,1548,2040,1101,1572,1559.86,0.97,0,11341,1661,1616,1592,1547,1523,1604,1535,269,468,500,1100,1,1,53873095,840,19.26,1.11,03,0.08,81.00,1402.00,2835,20240613,-44.97,1156,20241209,34.95,1950,-20.00,20250421,1228,27.04,20250203,2835,-44.97,20240613,1156,34.95,20241209,5.20,Y,289080,500,269 억,,524538,N,N,0,N,00,N
20250515,161020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1572,-60,5,-3.68,538385092,337764,134.00,1623,1637,1568,2120,1143,1632,1593.98,1.04,0,-36425,1658,1644,1624,1610,1590,1652,1618,269,488,500,1140,1,1,53873095,847,19.41,1.12,03,0.63,81.00,1402.00,2835,20240613,-44.55,1156,20241209,35.99,1950,-19.38,20250421,1228,28.01,20250203,2835,-44.55,20240613,1156,35.99,20241209,5.18,Y,289080,500,269 억,,559592,N,N,222,N,00,N
20250515,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1575,-57,5,-3.49,519235118,325604,129.18,1623,1637,1568,2120,1143,1632,1594.68,1.04,0,-32683,1658,1644,1624,1610,1590,1652,1618,269,488,500,1140,1,1,53873095,849,19.44,1.12,03,0.60,81.00,1402.00,2835,20240613,-44.44,1156,20241209,36.25,1950,-19.23,20250421,1228,28.26,20250203,2835,-44.44,20240613,1156,36.25,20241209,5.18,Y,289080,500,269 억,,559592,N,N,222,N,00,N
20250515,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1570,-62,5,-3.80,460659772,288453,114.44,1623,1637,1570,2120,1143,1632,1597.00,1.04,0,-27139,1658,1644,1624,1610,1590,1652,1618,269,488,500,1140,1,1,53873095,846,19.38,1.12,03,0.54,81.00,1402.00,2835,20240613,-44.62,1156,20241209,35.81,1950,-19.49,20250421,1228,27.85,20250203,2835,-44.62,20240613,1156,35.81,20241209,5.18,Y,289080,500,269 억,,559592,N,N,222,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 160900 57 100.00 KOSDAQ 금융 N N N N N 1525 -47 5 -2.99 441622728 287254 84.39 1569 1577 1514 2040 1101 1572 1537.39 0.97 0 46688 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 822 18.83 1.09 03 0.53 81.00 1402.00 2835 20240613 -46.21 1156 20241209 31.92 1950 -21.79 20250421 1228 24.19 20250203 2835 -46.21 20240613 1156 31.92 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
3 20250516 150916 57 100.00 KOSDAQ 금융 N N N N N 1519 -53 5 -3.37 427952398 278285 81.75 1569 1577 1514 2040 1101 1572 1537.82 0.97 0 45895 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 818 18.75 1.08 03 0.52 81.00 1402.00 2835 20240613 -46.42 1156 20241209 31.40 1950 -22.10 20250421 1228 23.70 20250203 2835 -46.42 20240613 1156 31.40 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
4 20250516 140911 57 100.00 KOSDAQ 금융 N N N N N 1540 -32 5 -2.04 285355095 184716 54.26 1569 1577 1527 2040 1101 1572 1544.83 0.97 0 15842 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 830 19.01 1.10 03 0.34 81.00 1402.00 2835 20240613 -45.68 1156 20241209 33.22 1950 -21.03 20250421 1228 25.41 20250203 2835 -45.68 20240613 1156 33.22 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
5 20250516 130909 57 100.00 KOSDAQ 금융 N N N N N 1536 -36 5 -2.29 269070963 174098 51.14 1569 1577 1527 2040 1101 1572 1545.51 0.97 0 19816 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 827 18.96 1.10 03 0.32 81.00 1402.00 2835 20240613 -45.82 1156 20241209 32.87 1950 -21.23 20250421 1228 25.08 20250203 2835 -45.82 20240613 1156 32.87 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
6 20250516 120913 57 100.00 KOSDAQ 금융 N N N N N 1531 -41 5 -2.61 250389698 161897 47.56 1569 1577 1529 2040 1101 1572 1546.60 0.97 0 16507 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 825 18.90 1.09 03 0.30 81.00 1402.00 2835 20240613 -46.00 1156 20241209 32.44 1950 -21.49 20250421 1228 24.67 20250203 2835 -46.00 20240613 1156 32.44 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
7 20250516 110836 57 100.00 KOSDAQ 금융 N N N N N 1549 -23 5 -1.46 203501725 131302 38.57 1569 1577 1535 2040 1101 1572 1549.88 0.97 0 12823 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 834 19.12 1.10 03 0.24 81.00 1402.00 2835 20240613 -45.36 1156 20241209 34.00 1950 -20.56 20250421 1228 26.14 20250203 2835 -45.36 20240613 1156 34.00 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
8 20250516 100901 57 100.00 KOSDAQ 금융 N N N N N 1539 -33 5 -2.10 178172374 114872 33.75 1569 1577 1537 2040 1101 1572 1551.05 0.97 0 15526 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 829 19.00 1.10 03 0.21 81.00 1402.00 2835 20240613 -45.71 1156 20241209 33.13 1950 -21.08 20250421 1228 25.33 20250203 2835 -45.71 20240613 1156 33.13 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
9 20250516 090916 57 100.00 KOSDAQ 금융 N N N N N 1560 -12 5 -0.76 64526917 41367 12.15 1569 1577 1548 2040 1101 1572 1559.86 0.97 0 11341 1661 1616 1592 1547 1523 1604 1535 269 468 500 1100 1 1 53873095 840 19.26 1.11 03 0.08 81.00 1402.00 2835 20240613 -44.97 1156 20241209 34.95 1950 -20.00 20250421 1228 27.04 20250203 2835 -44.97 20240613 1156 34.95 20241209 5.20 Y 289080 500 269 억 524538 N N 0 N 00 N
10 20250515 161020 57 100.00 KOSDAQ 금융 N N N N N 1572 -60 5 -3.68 538385092 337764 134.00 1623 1637 1568 2120 1143 1632 1593.98 1.04 0 -36425 1658 1644 1624 1610 1590 1652 1618 269 488 500 1140 1 1 53873095 847 19.41 1.12 03 0.63 81.00 1402.00 2835 20240613 -44.55 1156 20241209 35.99 1950 -19.38 20250421 1228 28.01 20250203 2835 -44.55 20240613 1156 35.99 20241209 5.18 Y 289080 500 269 억 559592 N N 222 N 00 N
11 20250515 151032 57 100.00 KOSDAQ 금융 N N N N N 1575 -57 5 -3.49 519235118 325604 129.18 1623 1637 1568 2120 1143 1632 1594.68 1.04 0 -32683 1658 1644 1624 1610 1590 1652 1618 269 488 500 1140 1 1 53873095 849 19.44 1.12 03 0.60 81.00 1402.00 2835 20240613 -44.44 1156 20241209 36.25 1950 -19.23 20250421 1228 28.26 20250203 2835 -44.44 20240613 1156 36.25 20241209 5.18 Y 289080 500 269 억 559592 N N 222 N 00 N
12 20250515 141033 57 100.00 KOSDAQ 금융 N N N N N 1570 -62 5 -3.80 460659772 288453 114.44 1623 1637 1570 2120 1143 1632 1597.00 1.04 0 -27139 1658 1644 1624 1610 1590 1652 1618 269 488 500 1140 1 1 53873095 846 19.38 1.12 03 0.54 81.00 1402.00 2835 20240613 -44.62 1156 20241209 35.81 1950 -19.49 20250421 1228 27.85 20250203 2835 -44.62 20240613 1156 35.81 20241209 5.18 Y 289080 500 269 억 559592 N N 222 N 00 N