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
435620/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
20250516,161028,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,472469820,44276,22.51,10670,10680,10670,0,0,10670,10671.01,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,1.03,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,151048,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,10,2,0.09,462696100,43360,22.04,10670,10680,10670,0,0,10670,10671.04,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.68,1.04,12,1.01,224.00,10294.00,10710,20250509,-0.28,9910,20240607,7.77,10710,-0.28,20250509,10360,3.09,20250102,10710,-0.28,20250509,9910,7.77,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,141042,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,10,2,0.09,419933380,39356,20.01,10670,10680,10670,0,0,10670,10670.12,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.68,1.04,12,0.91,224.00,10294.00,10710,20250509,-0.28,9910,20240607,7.77,10710,-0.28,20250509,10360,3.09,20250102,10710,-0.28,20250509,9910,7.77,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,131039,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,414742900,38870,19.76,10670,10670,10670,0,0,10670,10670.00,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,0.90,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,121042,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,368573810,34543,17.56,10670,10670,10670,0,0,10670,10670.00,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,0.80,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,111000,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,364775290,34187,17.38,10670,10670,10670,0,0,10670,10670.00,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,0.79,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,101025,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,264455950,24785,12.60,10670,10670,10670,0,0,10670,10670.00,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,0.58,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250516,091047,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,0,3,0.00,0,0,0.00,0,0,0,0,0,10670,0.00,0.18,0,0,10710,10690,10680,10660,10650,10685,10655,22,0,500,0,10,1,4302000,459,47.63,1.04,12,0.00,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7898,N,N,0,N,00,N
20250515,161203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,-30,5,-0.28,2098701690,196473,0.00,10680,10700,10670,0,0,10700,10681.91,0.18,0,-36,10700,10700,10700,10700,10700,10700,10700,22,0,500,0,10,1,4302000,459,47.63,1.04,12,4.57,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7934,N,N,0,N,00,N
20250515,151219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10670,-30,5,-0.28,2038544230,190835,0.00,10680,10700,10670,0,0,10700,10682.23,0.18,0,-36,10700,10700,10700,10700,10700,10700,10700,22,0,500,0,10,1,4302000,459,47.63,1.04,12,4.44,224.00,10294.00,10710,20250509,-0.37,9910,20240607,7.67,10710,-0.37,20250509,10360,2.99,20250102,10710,-0.37,20250509,9910,7.67,20240607,0.00,Y,435620,500,21 억,,7934,N,N,0,N,00,N
20250515,141220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10680,-20,5,-0.19,1733179500,162216,0.00,10680,10700,10670,0,0,10700,10684.39,0.18,0,-36,10700,10700,10700,10700,10700,10700,10700,22,0,500,0,10,1,4302000,459,47.68,1.04,12,3.77,224.00,10294.00,10710,20250509,-0.28,9910,20240607,7.77,10710,-0.28,20250509,10360,3.09,20250102,10710,-0.28,20250509,9910,7.77,20240607,0.00,Y,435620,500,21 억,,7934,N,N,0,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 161028 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 472469820 44276 22.51 10670 10680 10670 0 0 10670 10671.01 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 1.03 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
3 20250516 151048 51 100.00 KOSDAQ 금융 N N N N N 10680 10 2 0.09 462696100 43360 22.04 10670 10680 10670 0 0 10670 10671.04 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.68 1.04 12 1.01 224.00 10294.00 10710 20250509 -0.28 9910 20240607 7.77 10710 -0.28 20250509 10360 3.09 20250102 10710 -0.28 20250509 9910 7.77 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
4 20250516 141042 51 100.00 KOSDAQ 금융 N N N N N 10680 10 2 0.09 419933380 39356 20.01 10670 10680 10670 0 0 10670 10670.12 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.68 1.04 12 0.91 224.00 10294.00 10710 20250509 -0.28 9910 20240607 7.77 10710 -0.28 20250509 10360 3.09 20250102 10710 -0.28 20250509 9910 7.77 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
5 20250516 131039 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 414742900 38870 19.76 10670 10670 10670 0 0 10670 10670.00 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 0.90 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
6 20250516 121042 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 368573810 34543 17.56 10670 10670 10670 0 0 10670 10670.00 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 0.80 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
7 20250516 111000 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 364775290 34187 17.38 10670 10670 10670 0 0 10670 10670.00 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 0.79 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
8 20250516 101025 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 264455950 24785 12.60 10670 10670 10670 0 0 10670 10670.00 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 0.58 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
9 20250516 091047 51 100.00 KOSDAQ 금융 N N N N N 10670 0 3 0.00 0 0 0.00 0 0 0 0 0 10670 0.00 0.18 0 0 10710 10690 10680 10660 10650 10685 10655 22 0 500 0 10 1 4302000 459 47.63 1.04 12 0.00 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7898 N N 0 N 00 N
10 20250515 161203 51 100.00 KOSDAQ 금융 N N N N N 10670 -30 5 -0.28 2098701690 196473 0.00 10680 10700 10670 0 0 10700 10681.91 0.18 0 -36 10700 10700 10700 10700 10700 10700 10700 22 0 500 0 10 1 4302000 459 47.63 1.04 12 4.57 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7934 N N 0 N 00 N
11 20250515 151219 51 100.00 KOSDAQ 금융 N N N N N 10670 -30 5 -0.28 2038544230 190835 0.00 10680 10700 10670 0 0 10700 10682.23 0.18 0 -36 10700 10700 10700 10700 10700 10700 10700 22 0 500 0 10 1 4302000 459 47.63 1.04 12 4.44 224.00 10294.00 10710 20250509 -0.37 9910 20240607 7.67 10710 -0.37 20250509 10360 2.99 20250102 10710 -0.37 20250509 9910 7.67 20240607 0.00 Y 435620 500 21 억 7934 N N 0 N 00 N
12 20250515 141220 51 100.00 KOSDAQ 금융 N N N N N 10680 -20 5 -0.19 1733179500 162216 0.00 10680 10700 10670 0 0 10700 10684.39 0.18 0 -36 10700 10700 10700 10700 10700 10700 10700 22 0 500 0 10 1 4302000 459 47.68 1.04 12 3.77 224.00 10294.00 10710 20250509 -0.28 9910 20240607 7.77 10710 -0.28 20250509 10360 3.09 20250102 10710 -0.28 20250509 9910 7.77 20240607 0.00 Y 435620 500 21 억 7934 N N 0 N 00 N