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
293580/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
20250516,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1448,-142,5,-8.93,5701866837,3807378,68.15,1587,1587,1446,2065,1113,1590,1497.33,0.62,0,-353454,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1375,17.45,1.36,12,4.01,83.00,1062.00,2570,20250422,-43.66,860,20241203,68.37,2570,-43.66,20250422,983,47.30,20250401,2570,-43.66,20250422,860,68.37,20241203,4.20,Y,293580,500,478 억,,589231,N,N,26401,N,00,N
20250516,150921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1449,-141,5,-8.87,5458398176,3639372,65.14,1587,1587,1446,2065,1113,1590,1499.49,0.62,0,-389116,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1376,17.46,1.36,12,3.83,83.00,1062.00,2570,20250422,-43.62,860,20241203,68.49,2570,-43.62,20250422,983,47.41,20250401,2570,-43.62,20250422,860,68.49,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,140916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1459,-131,5,-8.24,4922305296,3270975,58.55,1587,1587,1448,2065,1113,1590,1504.50,0.62,0,-404744,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1385,17.58,1.37,12,3.45,83.00,1062.00,2570,20250422,-43.23,860,20241203,69.65,2570,-43.23,20250422,983,48.42,20250401,2570,-43.23,20250422,860,69.65,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,130914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1473,-117,5,-7.36,4337200575,2869431,51.36,1587,1587,1466,2065,1113,1590,1511.15,0.62,0,-398364,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1398,17.75,1.39,12,3.02,83.00,1062.00,2570,20250422,-42.68,860,20241203,71.28,2570,-42.68,20250422,983,49.85,20250401,2570,-42.68,20250422,860,71.28,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,120918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1487,-103,5,-6.48,3686187760,2428023,43.46,1587,1587,1484,2065,1113,1590,1517.79,0.62,0,-382289,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1412,17.92,1.40,12,2.56,83.00,1062.00,2570,20250422,-42.14,860,20241203,72.91,2570,-42.14,20250422,983,51.27,20250401,2570,-42.14,20250422,860,72.91,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,110841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1492,-98,5,-6.16,3291162205,2162903,38.72,1587,1587,1486,2065,1113,1590,1521.22,0.62,0,-366239,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1416,17.98,1.40,12,2.28,83.00,1062.00,2570,20250422,-41.95,860,20241203,73.49,2570,-41.95,20250422,983,51.78,20250401,2570,-41.95,20250422,860,73.49,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,100906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1511,-79,5,-4.97,2470206926,1614618,28.90,1587,1587,1495,2065,1113,1590,1529.40,0.62,0,-268757,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1434,18.20,1.42,12,1.70,83.00,1062.00,2570,20250422,-41.21,860,20241203,75.70,2570,-41.21,20250422,983,53.71,20250401,2570,-41.21,20250422,860,75.70,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250516,090921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1545,-45,5,-2.83,768533252,492813,8.82,1587,1587,1538,2065,1113,1590,1558.64,0.62,0,-104413,1721,1655,1618,1552,1515,1637,1534,479,475,500,1010,1,1,94929950,1467,18.61,1.45,12,0.52,83.00,1062.00,2570,20250422,-39.88,860,20241203,79.65,2570,-39.88,20250422,983,57.17,20250401,2570,-39.88,20250422,860,79.65,20241203,4.20,Y,293580,500,478 억,,589231,N,N,0,N,00,N
20250515,161026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1590,-60,5,-3.64,8879867169,5463099,90.16,1650,1684,1581,2145,1155,1650,1625.45,0.66,0,-43118,1727,1688,1656,1617,1585,1672,1601,479,495,500,1050,1,1,94929950,1509,19.16,1.50,12,5.75,83.00,1062.00,2570,20250422,-38.13,860,20241203,84.88,2570,-38.13,20250422,983,61.75,20250401,2570,-38.13,20250422,860,84.88,20241203,4.30,Y,293580,500,478 억,,624656,N,N,581,N,00,N
20250515,151038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1597,-53,5,-3.21,8582643764,5276518,87.08,1650,1684,1581,2145,1155,1650,1626.56,0.66,0,-91808,1727,1688,1656,1617,1585,1672,1601,479,495,500,1050,1,1,94929950,1516,19.24,1.50,12,5.56,83.00,1062.00,2570,20250422,-37.86,860,20241203,85.70,2570,-37.86,20250422,983,62.46,20250401,2570,-37.86,20250422,860,85.70,20241203,4.30,Y,293580,500,478 억,,624656,N,N,581,N,00,N
20250515,141039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1608,-42,5,-2.55,7922706668,4863586,80.27,1650,1684,1581,2145,1155,1650,1628.98,0.66,0,-68896,1727,1688,1656,1617,1585,1672,1601,479,495,500,1050,1,1,94929950,1526,19.37,1.51,12,5.12,83.00,1062.00,2570,20250422,-37.43,860,20241203,86.98,2570,-37.43,20250422,983,63.58,20250401,2570,-37.43,20250422,860,86.98,20241203,4.30,Y,293580,500,478 억,,624656,N,N,581,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 160905 57 100.00 KOSDAQ 금융 N N N N N 1448 -142 5 -8.93 5701866837 3807378 68.15 1587 1587 1446 2065 1113 1590 1497.33 0.62 0 -353454 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1375 17.45 1.36 12 4.01 83.00 1062.00 2570 20250422 -43.66 860 20241203 68.37 2570 -43.66 20250422 983 47.30 20250401 2570 -43.66 20250422 860 68.37 20241203 4.20 Y 293580 500 478 억 589231 N N 26401 N 00 N
3 20250516 150921 57 100.00 KOSDAQ 금융 N N N N N 1449 -141 5 -8.87 5458398176 3639372 65.14 1587 1587 1446 2065 1113 1590 1499.49 0.62 0 -389116 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1376 17.46 1.36 12 3.83 83.00 1062.00 2570 20250422 -43.62 860 20241203 68.49 2570 -43.62 20250422 983 47.41 20250401 2570 -43.62 20250422 860 68.49 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
4 20250516 140916 57 100.00 KOSDAQ 금융 N N N N N 1459 -131 5 -8.24 4922305296 3270975 58.55 1587 1587 1448 2065 1113 1590 1504.50 0.62 0 -404744 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1385 17.58 1.37 12 3.45 83.00 1062.00 2570 20250422 -43.23 860 20241203 69.65 2570 -43.23 20250422 983 48.42 20250401 2570 -43.23 20250422 860 69.65 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
5 20250516 130914 57 100.00 KOSDAQ 금융 N N N N N 1473 -117 5 -7.36 4337200575 2869431 51.36 1587 1587 1466 2065 1113 1590 1511.15 0.62 0 -398364 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1398 17.75 1.39 12 3.02 83.00 1062.00 2570 20250422 -42.68 860 20241203 71.28 2570 -42.68 20250422 983 49.85 20250401 2570 -42.68 20250422 860 71.28 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
6 20250516 120918 57 100.00 KOSDAQ 금융 N N N N N 1487 -103 5 -6.48 3686187760 2428023 43.46 1587 1587 1484 2065 1113 1590 1517.79 0.62 0 -382289 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1412 17.92 1.40 12 2.56 83.00 1062.00 2570 20250422 -42.14 860 20241203 72.91 2570 -42.14 20250422 983 51.27 20250401 2570 -42.14 20250422 860 72.91 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
7 20250516 110841 57 100.00 KOSDAQ 금융 N N N N N 1492 -98 5 -6.16 3291162205 2162903 38.72 1587 1587 1486 2065 1113 1590 1521.22 0.62 0 -366239 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1416 17.98 1.40 12 2.28 83.00 1062.00 2570 20250422 -41.95 860 20241203 73.49 2570 -41.95 20250422 983 51.78 20250401 2570 -41.95 20250422 860 73.49 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
8 20250516 100906 57 100.00 KOSDAQ 금융 N N N N N 1511 -79 5 -4.97 2470206926 1614618 28.90 1587 1587 1495 2065 1113 1590 1529.40 0.62 0 -268757 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1434 18.20 1.42 12 1.70 83.00 1062.00 2570 20250422 -41.21 860 20241203 75.70 2570 -41.21 20250422 983 53.71 20250401 2570 -41.21 20250422 860 75.70 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
9 20250516 090921 57 100.00 KOSDAQ 금융 N N N N N 1545 -45 5 -2.83 768533252 492813 8.82 1587 1587 1538 2065 1113 1590 1558.64 0.62 0 -104413 1721 1655 1618 1552 1515 1637 1534 479 475 500 1010 1 1 94929950 1467 18.61 1.45 12 0.52 83.00 1062.00 2570 20250422 -39.88 860 20241203 79.65 2570 -39.88 20250422 983 57.17 20250401 2570 -39.88 20250422 860 79.65 20241203 4.20 Y 293580 500 478 억 589231 N N 0 N 00 N
10 20250515 161026 57 100.00 KOSDAQ 금융 N N N N N 1590 -60 5 -3.64 8879867169 5463099 90.16 1650 1684 1581 2145 1155 1650 1625.45 0.66 0 -43118 1727 1688 1656 1617 1585 1672 1601 479 495 500 1050 1 1 94929950 1509 19.16 1.50 12 5.75 83.00 1062.00 2570 20250422 -38.13 860 20241203 84.88 2570 -38.13 20250422 983 61.75 20250401 2570 -38.13 20250422 860 84.88 20241203 4.30 Y 293580 500 478 억 624656 N N 581 N 00 N
11 20250515 151038 57 100.00 KOSDAQ 금융 N N N N N 1597 -53 5 -3.21 8582643764 5276518 87.08 1650 1684 1581 2145 1155 1650 1626.56 0.66 0 -91808 1727 1688 1656 1617 1585 1672 1601 479 495 500 1050 1 1 94929950 1516 19.24 1.50 12 5.56 83.00 1062.00 2570 20250422 -37.86 860 20241203 85.70 2570 -37.86 20250422 983 62.46 20250401 2570 -37.86 20250422 860 85.70 20241203 4.30 Y 293580 500 478 억 624656 N N 581 N 00 N
12 20250515 141039 57 100.00 KOSDAQ 금융 N N N N N 1608 -42 5 -2.55 7922706668 4863586 80.27 1650 1684 1581 2145 1155 1650 1628.98 0.66 0 -68896 1727 1688 1656 1617 1585 1672 1601 479 495 500 1050 1 1 94929950 1526 19.37 1.51 12 5.12 83.00 1062.00 2570 20250422 -37.43 860 20241203 86.98 2570 -37.43 20250422 983 63.58 20250401 2570 -37.43 20250422 860 86.98 20241203 4.30 Y 293580 500 478 억 624656 N N 581 N 00 N