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
435870/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
20250516,161029,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,151049,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,141042,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,131039,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,121042,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,111000,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,101025,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250516,091047,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,1,0,3720000,0,0.00,0.00,12,0.00,0.00,0.00,2190,20240719,-100.00,2065,20241121,-100.00,2137,-100.00,20250508,2070,-100.00,20250108,2240,0.00,20240516,2065,0.00,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250515,161203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,296218820,139064,261.06,2130,2135,2130,0,0,2135,2130.09,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,3.74,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240516,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
20250515,151219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,295952570,138939,260.83,2130,2135,2130,0,0,2135,2130.09,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,3.73,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240516,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,N,N,0,N,00,N
20250515,141220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,294363590,138193,259.42,2130,2135,2130,0,0,2135,2130.09,0.03,0,0,2138,2136,2133,2131,2128,2137,2132,4,0,100,0,5,1,3720000,79,44.38,1.05,12,3.71,48.00,2031.00,2190,20240719,-2.74,2065,20241121,3.15,2137,-0.33,20250508,2070,2.90,20250108,2240,-4.91,20240516,2065,3.15,20241121,0.00,Y,435870,100,3 억,,1027,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 161029 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
3 20250516 151049 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
4 20250516 141042 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
5 20250516 131039 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
6 20250516 121042 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
7 20250516 111000 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
8 20250516 101025 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
9 20250516 091047 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 1 0 3720000 0 0.00 0.00 12 0.00 0.00 0.00 2190 20240719 -100.00 2065 20241121 -100.00 2137 -100.00 20250508 2070 -100.00 20250108 2240 0.00 20240516 2065 0.00 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
10 20250515 161203 51 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 296218820 139064 261.06 2130 2135 2130 0 0 2135 2130.09 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 5 1 3720000 79 44.38 1.05 12 3.74 48.00 2031.00 2190 20240719 -2.74 2065 20241121 3.15 2137 -0.33 20250508 2070 2.90 20250108 2240 -4.91 20240516 2065 3.15 20241121 0.00 Y 435870 100 3 억 1027 N N 0 N 00 N
11 20250515 151219 51 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 295952570 138939 260.83 2130 2135 2130 0 0 2135 2130.09 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 5 1 3720000 79 44.38 1.05 12 3.73 48.00 2031.00 2190 20240719 -2.74 2065 20241121 3.15 2137 -0.33 20250508 2070 2.90 20250108 2240 -4.91 20240516 2065 3.15 20241121 0.00 Y 435870 100 3 억 1027 N N 0 N 00 N
12 20250515 141220 51 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 294363590 138193 259.42 2130 2135 2130 0 0 2135 2130.09 0.03 0 0 2138 2136 2133 2131 2128 2137 2132 4 0 100 0 5 1 3720000 79 44.38 1.05 12 3.71 48.00 2031.00 2190 20240719 -2.74 2065 20241121 3.15 2137 -0.33 20250508 2070 2.90 20250108 2240 -4.91 20240516 2065 3.15 20241121 0.00 Y 435870 100 3 억 1027 N N 0 N 00 N