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
034810/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
20250516,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6550,20,2,0.31,270005210,41083,327.85,6550,6680,6460,8480,4580,6530,6572.19,1.33,0,-9951,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2132,38.08,0.29,12,0.13,172.00,22941.00,8230,20240711,-20.41,5210,20241209,25.72,6860,-4.52,20250320,5590,17.17,20250407,8230,-20.41,20240711,5210,25.72,20241209,0.99,Y,034810,500,162 억,,434328,N,N,312,N,00,N
20250516,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,10,2,0.15,262522440,39936,318.70,6550,6680,6460,8480,4580,6530,6573.58,1.33,0,-9108,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2129,38.02,0.29,12,0.12,172.00,22941.00,8230,20240711,-20.53,5210,20241209,25.53,6860,-4.66,20250320,5590,16.99,20250407,8230,-20.53,20240711,5210,25.53,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,10,2,0.15,219656600,33383,266.40,6550,6680,6460,8480,4580,6530,6579.89,1.33,0,-7709,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2129,38.02,0.29,12,0.10,172.00,22941.00,8230,20240711,-20.53,5210,20241209,25.53,6860,-4.66,20250320,5590,16.99,20250407,8230,-20.53,20240711,5210,25.53,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,130345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,10,2,0.15,219597750,33374,266.33,6550,6680,6460,8480,4580,6530,6579.91,1.33,0,-7709,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2129,38.02,0.29,12,0.10,172.00,22941.00,8230,20240711,-20.53,5210,20241209,25.53,6860,-4.66,20250320,5590,16.99,20250407,8230,-20.53,20240711,5210,25.53,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,120344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6580,50,2,0.77,185586060,28171,224.81,6550,6680,6460,8480,4580,6530,6587.84,1.33,0,-10366,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2142,38.26,0.29,12,0.09,172.00,22941.00,8230,20240711,-20.05,5210,20241209,26.30,6860,-4.08,20250320,5590,17.71,20250407,8230,-20.05,20240711,5210,26.30,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,110333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6590,60,2,0.92,132749980,20169,160.95,6550,6680,6460,8480,4580,6530,6581.88,1.33,0,-5395,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2145,38.31,0.29,12,0.06,172.00,22941.00,8230,20240711,-19.93,5210,20241209,26.49,6860,-3.94,20250320,5590,17.89,20250407,8230,-19.93,20240711,5210,26.49,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,100348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,10,2,0.15,75919230,11569,92.32,6550,6680,6460,8480,4580,6530,6562.30,1.33,0,-2650,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2129,38.02,0.29,12,0.04,172.00,22941.00,8230,20240711,-20.53,5210,20241209,25.53,6860,-4.66,20250320,5590,16.99,20250407,8230,-20.53,20240711,5210,25.53,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250516,090347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6490,-40,5,-0.61,827530,127,1.01,6550,6550,6490,8480,4580,6530,6515.98,1.33,0,-108,6610,6570,6520,6480,6430,6545,6455,163,1950,500,4700,10,1,32556857,2113,37.73,0.28,12,0.00,172.00,22941.00,8230,20240711,-21.14,5210,20241209,24.57,6860,-5.39,20250320,5590,16.10,20250407,8230,-21.14,20240711,5210,24.57,20241209,0.99,Y,034810,500,162 억,,434328,N,N,0,N,00,N
20250515,160409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6530,0,3,0.00,81657440,12531,149.75,6560,6560,6470,8480,4580,6530,6516.43,1.34,0,-1039,6590,6560,6510,6480,6430,6575,6495,163,1950,500,4700,10,1,32556857,2126,37.97,0.28,12,0.04,172.00,22941.00,8230,20240711,-20.66,5210,20241209,25.34,6860,-4.81,20250320,5590,16.82,20250407,8230,-20.66,20240711,5210,25.34,20241209,0.99,Y,034810,500,162 억,,435234,N,N,48,N,00,N
20250515,150412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6520,-10,5,-0.15,75243260,11542,137.93,6560,6560,6470,8480,4580,6530,6519.08,1.34,0,-705,6590,6560,6510,6480,6430,6575,6495,163,1950,500,4700,10,1,32556857,2123,37.91,0.28,12,0.04,172.00,22941.00,8230,20240711,-20.78,5210,20241209,25.14,6860,-4.96,20250320,5590,16.64,20250407,8230,-20.78,20240711,5210,25.14,20241209,0.99,Y,034810,500,162 억,,435234,N,N,48,N,00,N
20250515,140413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6540,10,2,0.15,61845770,9481,113.30,6560,6560,6470,8480,4580,6530,6523.13,1.34,0,-464,6590,6560,6510,6480,6430,6575,6495,163,1950,500,4700,10,1,32556857,2129,38.02,0.29,12,0.03,172.00,22941.00,8230,20240711,-20.53,5210,20241209,25.53,6860,-4.66,20250320,5590,16.99,20250407,8230,-20.53,20240711,5210,25.53,20241209,0.99,Y,034810,500,162 억,,435234,N,N,48,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 160344 57 100.00 KOSDAQ 금융 N N N N N 6550 20 2 0.31 270005210 41083 327.85 6550 6680 6460 8480 4580 6530 6572.19 1.33 0 -9951 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2132 38.08 0.29 12 0.13 172.00 22941.00 8230 20240711 -20.41 5210 20241209 25.72 6860 -4.52 20250320 5590 17.17 20250407 8230 -20.41 20240711 5210 25.72 20241209 0.99 Y 034810 500 162 억 434328 N N 312 N 00 N
3 20250516 150347 57 100.00 KOSDAQ 금융 N N N N N 6540 10 2 0.15 262522440 39936 318.70 6550 6680 6460 8480 4580 6530 6573.58 1.33 0 -9108 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2129 38.02 0.29 12 0.12 172.00 22941.00 8230 20240711 -20.53 5210 20241209 25.53 6860 -4.66 20250320 5590 16.99 20250407 8230 -20.53 20240711 5210 25.53 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
4 20250516 140346 57 100.00 KOSDAQ 금융 N N N N N 6540 10 2 0.15 219656600 33383 266.40 6550 6680 6460 8480 4580 6530 6579.89 1.33 0 -7709 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2129 38.02 0.29 12 0.10 172.00 22941.00 8230 20240711 -20.53 5210 20241209 25.53 6860 -4.66 20250320 5590 16.99 20250407 8230 -20.53 20240711 5210 25.53 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
5 20250516 130345 57 100.00 KOSDAQ 금융 N N N N N 6540 10 2 0.15 219597750 33374 266.33 6550 6680 6460 8480 4580 6530 6579.91 1.33 0 -7709 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2129 38.02 0.29 12 0.10 172.00 22941.00 8230 20240711 -20.53 5210 20241209 25.53 6860 -4.66 20250320 5590 16.99 20250407 8230 -20.53 20240711 5210 25.53 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
6 20250516 120344 57 100.00 KOSDAQ 금융 N N N N N 6580 50 2 0.77 185586060 28171 224.81 6550 6680 6460 8480 4580 6530 6587.84 1.33 0 -10366 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2142 38.26 0.29 12 0.09 172.00 22941.00 8230 20240711 -20.05 5210 20241209 26.30 6860 -4.08 20250320 5590 17.71 20250407 8230 -20.05 20240711 5210 26.30 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
7 20250516 110333 57 100.00 KOSDAQ 금융 N N N N N 6590 60 2 0.92 132749980 20169 160.95 6550 6680 6460 8480 4580 6530 6581.88 1.33 0 -5395 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2145 38.31 0.29 12 0.06 172.00 22941.00 8230 20240711 -19.93 5210 20241209 26.49 6860 -3.94 20250320 5590 17.89 20250407 8230 -19.93 20240711 5210 26.49 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
8 20250516 100348 57 100.00 KOSDAQ 금융 N N N N N 6540 10 2 0.15 75919230 11569 92.32 6550 6680 6460 8480 4580 6530 6562.30 1.33 0 -2650 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2129 38.02 0.29 12 0.04 172.00 22941.00 8230 20240711 -20.53 5210 20241209 25.53 6860 -4.66 20250320 5590 16.99 20250407 8230 -20.53 20240711 5210 25.53 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
9 20250516 090347 57 100.00 KOSDAQ 금융 N N N N N 6490 -40 5 -0.61 827530 127 1.01 6550 6550 6490 8480 4580 6530 6515.98 1.33 0 -108 6610 6570 6520 6480 6430 6545 6455 163 1950 500 4700 10 1 32556857 2113 37.73 0.28 12 0.00 172.00 22941.00 8230 20240711 -21.14 5210 20241209 24.57 6860 -5.39 20250320 5590 16.10 20250407 8230 -21.14 20240711 5210 24.57 20241209 0.99 Y 034810 500 162 억 434328 N N 0 N 00 N
10 20250515 160409 57 100.00 KOSDAQ 금융 N N N N N 6530 0 3 0.00 81657440 12531 149.75 6560 6560 6470 8480 4580 6530 6516.43 1.34 0 -1039 6590 6560 6510 6480 6430 6575 6495 163 1950 500 4700 10 1 32556857 2126 37.97 0.28 12 0.04 172.00 22941.00 8230 20240711 -20.66 5210 20241209 25.34 6860 -4.81 20250320 5590 16.82 20250407 8230 -20.66 20240711 5210 25.34 20241209 0.99 Y 034810 500 162 억 435234 N N 48 N 00 N
11 20250515 150412 57 100.00 KOSDAQ 금융 N N N N N 6520 -10 5 -0.15 75243260 11542 137.93 6560 6560 6470 8480 4580 6530 6519.08 1.34 0 -705 6590 6560 6510 6480 6430 6575 6495 163 1950 500 4700 10 1 32556857 2123 37.91 0.28 12 0.04 172.00 22941.00 8230 20240711 -20.78 5210 20241209 25.14 6860 -4.96 20250320 5590 16.64 20250407 8230 -20.78 20240711 5210 25.14 20241209 0.99 Y 034810 500 162 억 435234 N N 48 N 00 N
12 20250515 140413 57 100.00 KOSDAQ 금융 N N N N N 6540 10 2 0.15 61845770 9481 113.30 6560 6560 6470 8480 4580 6530 6523.13 1.34 0 -464 6590 6560 6510 6480 6430 6575 6495 163 1950 500 4700 10 1 32556857 2129 38.02 0.29 12 0.03 172.00 22941.00 8230 20240711 -20.53 5210 20241209 25.53 6860 -4.66 20250320 5590 16.99 20250407 8230 -20.53 20240711 5210 25.53 20241209 0.99 Y 034810 500 162 억 435234 N N 48 N 00 N