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
013030/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
20250516,160240,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27650,450,2,1.65,1597122800,58141,158.24,27250,27700,27200,35350,19050,27200,27469.82,26.29,0,-4044,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3400,7.44,0.79,12,0.47,3718.00,35110.00,32450,20250122,-14.79,22400,20241031,23.44,32450,-14.79,20250122,24700,11.94,20250109,32450,-14.79,20250122,22400,23.44,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,14923,N,00,N
20250516,150243,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,300,2,1.10,1436195900,52307,142.36,27250,27700,27200,35350,19050,27200,27457.05,26.29,0,-2353,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3381,7.40,0.78,12,0.43,3718.00,35110.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,140243,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,300,2,1.10,1204526900,43909,119.50,27250,27650,27200,35350,19050,27200,27432.35,26.29,0,-2554,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3381,7.40,0.78,12,0.36,3718.00,35110.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,130241,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27450,250,2,0.92,1097306300,40008,108.89,27250,27650,27200,35350,19050,27200,27427.17,26.29,0,-2877,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3375,7.38,0.78,12,0.33,3718.00,35110.00,32450,20250122,-15.41,22400,20241031,22.54,32450,-15.41,20250122,24700,11.13,20250109,32450,-15.41,20250122,22400,22.54,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,120241,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27450,250,2,0.92,965240550,35207,95.82,27250,27650,27200,35350,19050,27200,27416.15,26.29,0,-3198,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3375,7.38,0.78,12,0.29,3718.00,35110.00,32450,20250122,-15.41,22400,20241031,22.54,32450,-15.41,20250122,24700,11.13,20250109,32450,-15.41,20250122,22400,22.54,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,110235,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27400,200,2,0.74,539571425,19716,53.66,27250,27550,27200,35350,19050,27200,27367.19,26.29,0,-2881,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3369,7.37,0.78,12,0.16,3718.00,35110.00,32450,20250122,-15.56,22400,20241031,22.32,32450,-15.56,20250122,24700,10.93,20250109,32450,-15.56,20250122,22400,22.32,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,100244,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27350,150,2,0.55,237277375,8670,23.60,27250,27550,27200,35350,19050,27200,27367.63,26.29,0,-1733,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3363,7.36,0.78,12,0.07,3718.00,35110.00,32450,20250122,-15.72,22400,20241031,22.10,32450,-15.72,20250122,24700,10.73,20250109,32450,-15.72,20250122,22400,22.10,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250516,090243,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27200,0,3,0.00,2397500,88,0.24,27250,27250,27200,35350,19050,27200,27244.32,26.29,0,-72,27833,27516,27333,27016,26833,27425,26925,68,8150,500,20120,50,1,12295442,3344,7.32,0.77,12,0.00,3718.00,35110.00,32450,20250122,-16.18,22400,20241031,21.43,32450,-16.18,20250122,24700,10.12,20250109,32450,-16.18,20250122,22400,21.43,20241031,0.63,Y,013030,500,68 억,,3232162,N,N,4073,N,00,N
20250515,160257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27200,-550,5,-1.98,995813650,36483,82.08,27650,27650,27150,36050,19450,27750,27295.28,26.35,0,-5147,28416,28082,27566,27232,26716,28250,27400,68,8300,500,20530,50,1,12295442,3344,7.32,0.77,12,0.30,3718.00,35110.00,32450,20250122,-16.18,22400,20241031,21.43,32450,-16.18,20250122,24700,10.12,20250109,32450,-16.18,20250122,22400,21.43,20241031,0.61,Y,013030,500,68 억,,3239666,N,N,4073,N,00,N
20250515,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27200,-550,5,-1.98,856089750,31361,70.56,27650,27650,27150,36050,19450,27750,27297.91,26.35,0,-5712,28416,28082,27566,27232,26716,28250,27400,68,8300,500,20530,50,1,12295442,3344,7.32,0.77,12,0.26,3718.00,35110.00,32450,20250122,-16.18,22400,20241031,21.43,32450,-16.18,20250122,24700,10.12,20250109,32450,-16.18,20250122,22400,21.43,20241031,0.61,Y,013030,500,68 억,,3239666,N,N,6886,N,00,N
20250515,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27250,-500,5,-1.80,707526500,25905,58.28,27650,27650,27150,36050,19450,27750,27312.35,26.35,0,-2570,28416,28082,27566,27232,26716,28250,27400,68,8300,500,20530,50,1,12295442,3351,7.33,0.78,12,0.21,3718.00,35110.00,32450,20250122,-16.02,22400,20241031,21.65,32450,-16.02,20250122,24700,10.32,20250109,32450,-16.02,20250122,22400,21.65,20241031,0.61,Y,013030,500,68 억,,3239666,N,N,6886,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 160240 55 60.00 KOSDAQ 금속 N N N Y 60 N 27650 450 2 1.65 1597122800 58141 158.24 27250 27700 27200 35350 19050 27200 27469.82 26.29 0 -4044 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3400 7.44 0.79 12 0.47 3718.00 35110.00 32450 20250122 -14.79 22400 20241031 23.44 32450 -14.79 20250122 24700 11.94 20250109 32450 -14.79 20250122 22400 23.44 20241031 0.63 Y 013030 500 68 억 3232162 N N 14923 N 00 N
3 20250516 150243 55 60.00 KOSDAQ 금속 N N N Y 60 N 27500 300 2 1.10 1436195900 52307 142.36 27250 27700 27200 35350 19050 27200 27457.05 26.29 0 -2353 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3381 7.40 0.78 12 0.43 3718.00 35110.00 32450 20250122 -15.25 22400 20241031 22.77 32450 -15.25 20250122 24700 11.34 20250109 32450 -15.25 20250122 22400 22.77 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
4 20250516 140243 55 60.00 KOSDAQ 금속 N N N Y 60 N 27500 300 2 1.10 1204526900 43909 119.50 27250 27650 27200 35350 19050 27200 27432.35 26.29 0 -2554 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3381 7.40 0.78 12 0.36 3718.00 35110.00 32450 20250122 -15.25 22400 20241031 22.77 32450 -15.25 20250122 24700 11.34 20250109 32450 -15.25 20250122 22400 22.77 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
5 20250516 130241 55 60.00 KOSDAQ 금속 N N N Y 60 N 27450 250 2 0.92 1097306300 40008 108.89 27250 27650 27200 35350 19050 27200 27427.17 26.29 0 -2877 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3375 7.38 0.78 12 0.33 3718.00 35110.00 32450 20250122 -15.41 22400 20241031 22.54 32450 -15.41 20250122 24700 11.13 20250109 32450 -15.41 20250122 22400 22.54 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
6 20250516 120241 55 60.00 KOSDAQ 금속 N N N Y 60 N 27450 250 2 0.92 965240550 35207 95.82 27250 27650 27200 35350 19050 27200 27416.15 26.29 0 -3198 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3375 7.38 0.78 12 0.29 3718.00 35110.00 32450 20250122 -15.41 22400 20241031 22.54 32450 -15.41 20250122 24700 11.13 20250109 32450 -15.41 20250122 22400 22.54 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
7 20250516 110235 55 60.00 KOSDAQ 금속 N N N Y 60 N 27400 200 2 0.74 539571425 19716 53.66 27250 27550 27200 35350 19050 27200 27367.19 26.29 0 -2881 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3369 7.37 0.78 12 0.16 3718.00 35110.00 32450 20250122 -15.56 22400 20241031 22.32 32450 -15.56 20250122 24700 10.93 20250109 32450 -15.56 20250122 22400 22.32 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
8 20250516 100244 55 60.00 KOSDAQ 금속 N N N Y 60 N 27350 150 2 0.55 237277375 8670 23.60 27250 27550 27200 35350 19050 27200 27367.63 26.29 0 -1733 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3363 7.36 0.78 12 0.07 3718.00 35110.00 32450 20250122 -15.72 22400 20241031 22.10 32450 -15.72 20250122 24700 10.73 20250109 32450 -15.72 20250122 22400 22.10 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
9 20250516 090243 55 60.00 KOSDAQ 금속 N N N Y 60 N 27200 0 3 0.00 2397500 88 0.24 27250 27250 27200 35350 19050 27200 27244.32 26.29 0 -72 27833 27516 27333 27016 26833 27425 26925 68 8150 500 20120 50 1 12295442 3344 7.32 0.77 12 0.00 3718.00 35110.00 32450 20250122 -16.18 22400 20241031 21.43 32450 -16.18 20250122 24700 10.12 20250109 32450 -16.18 20250122 22400 21.43 20241031 0.63 Y 013030 500 68 억 3232162 N N 4073 N 00 N
10 20250515 160257 55 60.00 KOSDAQ 금속 N N N Y 60 N 27200 -550 5 -1.98 995813650 36483 82.08 27650 27650 27150 36050 19450 27750 27295.28 26.35 0 -5147 28416 28082 27566 27232 26716 28250 27400 68 8300 500 20530 50 1 12295442 3344 7.32 0.77 12 0.30 3718.00 35110.00 32450 20250122 -16.18 22400 20241031 21.43 32450 -16.18 20250122 24700 10.12 20250109 32450 -16.18 20250122 22400 21.43 20241031 0.61 Y 013030 500 68 억 3239666 N N 4073 N 00 N
11 20250515 150258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27200 -550 5 -1.98 856089750 31361 70.56 27650 27650 27150 36050 19450 27750 27297.91 26.35 0 -5712 28416 28082 27566 27232 26716 28250 27400 68 8300 500 20530 50 1 12295442 3344 7.32 0.77 12 0.26 3718.00 35110.00 32450 20250122 -16.18 22400 20241031 21.43 32450 -16.18 20250122 24700 10.12 20250109 32450 -16.18 20250122 22400 21.43 20241031 0.61 Y 013030 500 68 억 3239666 N N 6886 N 00 N
12 20250515 140258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27250 -500 5 -1.80 707526500 25905 58.28 27650 27650 27150 36050 19450 27750 27312.35 26.35 0 -2570 28416 28082 27566 27232 26716 28250 27400 68 8300 500 20530 50 1 12295442 3351 7.33 0.78 12 0.21 3718.00 35110.00 32450 20250122 -16.02 22400 20241031 21.65 32450 -16.02 20250122 24700 10.32 20250109 32450 -16.02 20250122 22400 21.65 20241031 0.61 Y 013030 500 68 억 3239666 N N 6886 N 00 N