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
019210/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
20250516,160303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6090,100,2,1.67,3032706750,496148,268.36,6000,6250,5900,7780,4200,5990,6112.53,19.11,0,-28449,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2045,13.47,0.57,12,1.48,452.00,10669.00,6590,20250422,-7.59,4820,20241210,26.35,6590,-7.59,20250422,4920,23.78,20250409,6590,-7.59,20250422,4820,26.35,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,150305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6110,120,2,2.00,2909815780,476011,257.47,6000,6250,5900,7780,4200,5990,6112.92,19.11,0,-24372,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2051,13.52,0.57,12,1.42,452.00,10669.00,6590,20250422,-7.28,4820,20241210,26.76,6590,-7.28,20250422,4920,24.19,20250409,6590,-7.28,20250422,4820,26.76,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,140305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6100,110,2,1.84,2665497740,435944,235.80,6000,6250,5900,7780,4200,5990,6114.31,19.11,0,-16199,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2048,13.50,0.57,12,1.30,452.00,10669.00,6590,20250422,-7.44,4820,20241210,26.56,6590,-7.44,20250422,4920,23.98,20250409,6590,-7.44,20250422,4820,26.56,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,130303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6115,125,2,2.09,2330436430,380972,206.07,6000,6250,5900,7780,4200,5990,6117.08,19.11,0,-3785,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2053,13.53,0.57,12,1.13,452.00,10669.00,6590,20250422,-7.21,4820,20241210,26.87,6590,-7.21,20250422,4920,24.29,20250409,6590,-7.21,20250422,4820,26.87,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,120303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6120,130,2,2.17,2083133130,340531,184.19,6000,6250,5900,7780,4200,5990,6117.31,19.11,0,6571,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2055,13.54,0.57,12,1.01,452.00,10669.00,6590,20250422,-7.13,4820,20241210,26.97,6590,-7.13,20250422,4920,24.39,20250409,6590,-7.13,20250422,4820,26.97,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,110255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6160,170,2,2.84,1678354740,274489,148.47,6000,6250,5900,7780,4200,5990,6114.47,19.11,0,14077,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2068,13.63,0.58,12,0.82,452.00,10669.00,6590,20250422,-6.53,4820,20241210,27.80,6590,-6.53,20250422,4920,25.20,20250409,6590,-6.53,20250422,4820,27.80,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,100305,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6040,50,2,0.83,411274940,68713,37.17,6000,6080,5900,7780,4200,5990,5985.40,19.11,0,11610,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,2028,13.36,0.57,12,0.20,452.00,10669.00,6590,20250422,-8.35,4820,20241210,25.31,6590,-8.35,20250422,4920,22.76,20250409,6590,-8.35,20250422,4820,25.31,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250516,090304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5940,-50,5,-0.83,11126330,1866,1.01,6000,6000,5930,7780,4200,5990,5962.66,19.11,0,-74,6156,6072,6006,5922,5856,6040,5890,168,1790,500,4430,10,1,33573819,1994,13.14,0.56,12,0.01,452.00,10669.00,6590,20250422,-9.86,4820,20241210,23.24,6590,-9.86,20250422,4920,20.73,20250409,6590,-9.86,20250422,4820,23.24,20241210,2.48,Y,019210,500,167 억,,6414557,N,N,0,N,00,N
20250515,160322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5990,-60,5,-0.99,1101009410,183479,75.15,6000,6090,5940,7860,4240,6050,6000.74,19.21,0,-35169,6270,6160,5980,5870,5690,6215,5925,168,1810,500,4470,10,1,33573819,2011,13.25,0.56,12,0.55,452.00,10669.00,6590,20250422,-9.10,4820,20241210,24.27,6590,-9.10,20250422,4920,21.75,20250409,6590,-9.10,20250422,4820,24.27,20241210,2.35,Y,019210,500,167 억,,6449809,N,N,0,N,00,N
20250515,150324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5990,-60,5,-0.99,1014834270,169091,69.26,6000,6090,5940,7860,4240,6050,6001.70,19.21,0,-32993,6270,6160,5980,5870,5690,6215,5925,168,1810,500,4470,10,1,33573819,2011,13.25,0.56,12,0.50,452.00,10669.00,6590,20250422,-9.10,4820,20241210,24.27,6590,-9.10,20250422,4920,21.75,20250409,6590,-9.10,20250422,4820,24.27,20241210,2.35,Y,019210,500,167 억,,6449809,N,N,0,N,00,N
20250515,140324,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,6010,-40,5,-0.66,784546370,130692,53.53,6000,6090,5940,7860,4240,6050,6003.01,19.21,0,-9167,6270,6160,5980,5870,5690,6215,5925,168,1810,500,4470,10,1,33573819,2018,13.30,0.56,12,0.39,452.00,10669.00,6590,20250422,-8.80,4820,20241210,24.69,6590,-8.80,20250422,4920,22.15,20250409,6590,-8.80,20250422,4820,24.69,20241210,2.35,Y,019210,500,167 억,,6449809,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 160303 55 60.00 KOSDAQ 금속 N N N Y 60 N 6090 100 2 1.67 3032706750 496148 268.36 6000 6250 5900 7780 4200 5990 6112.53 19.11 0 -28449 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2045 13.47 0.57 12 1.48 452.00 10669.00 6590 20250422 -7.59 4820 20241210 26.35 6590 -7.59 20250422 4920 23.78 20250409 6590 -7.59 20250422 4820 26.35 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
3 20250516 150305 55 60.00 KOSDAQ 금속 N N N Y 60 N 6110 120 2 2.00 2909815780 476011 257.47 6000 6250 5900 7780 4200 5990 6112.92 19.11 0 -24372 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2051 13.52 0.57 12 1.42 452.00 10669.00 6590 20250422 -7.28 4820 20241210 26.76 6590 -7.28 20250422 4920 24.19 20250409 6590 -7.28 20250422 4820 26.76 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
4 20250516 140305 55 60.00 KOSDAQ 금속 N N N Y 60 N 6100 110 2 1.84 2665497740 435944 235.80 6000 6250 5900 7780 4200 5990 6114.31 19.11 0 -16199 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2048 13.50 0.57 12 1.30 452.00 10669.00 6590 20250422 -7.44 4820 20241210 26.56 6590 -7.44 20250422 4920 23.98 20250409 6590 -7.44 20250422 4820 26.56 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
5 20250516 130303 55 60.00 KOSDAQ 금속 N N N Y 60 N 6115 125 2 2.09 2330436430 380972 206.07 6000 6250 5900 7780 4200 5990 6117.08 19.11 0 -3785 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2053 13.53 0.57 12 1.13 452.00 10669.00 6590 20250422 -7.21 4820 20241210 26.87 6590 -7.21 20250422 4920 24.29 20250409 6590 -7.21 20250422 4820 26.87 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
6 20250516 120303 55 60.00 KOSDAQ 금속 N N N Y 60 N 6120 130 2 2.17 2083133130 340531 184.19 6000 6250 5900 7780 4200 5990 6117.31 19.11 0 6571 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2055 13.54 0.57 12 1.01 452.00 10669.00 6590 20250422 -7.13 4820 20241210 26.97 6590 -7.13 20250422 4920 24.39 20250409 6590 -7.13 20250422 4820 26.97 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
7 20250516 110255 55 60.00 KOSDAQ 금속 N N N Y 60 N 6160 170 2 2.84 1678354740 274489 148.47 6000 6250 5900 7780 4200 5990 6114.47 19.11 0 14077 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2068 13.63 0.58 12 0.82 452.00 10669.00 6590 20250422 -6.53 4820 20241210 27.80 6590 -6.53 20250422 4920 25.20 20250409 6590 -6.53 20250422 4820 27.80 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
8 20250516 100305 55 60.00 KOSDAQ 금속 N N N Y 60 N 6040 50 2 0.83 411274940 68713 37.17 6000 6080 5900 7780 4200 5990 5985.40 19.11 0 11610 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 2028 13.36 0.57 12 0.20 452.00 10669.00 6590 20250422 -8.35 4820 20241210 25.31 6590 -8.35 20250422 4920 22.76 20250409 6590 -8.35 20250422 4820 25.31 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
9 20250516 090304 55 60.00 KOSDAQ 금속 N N N Y 60 N 5940 -50 5 -0.83 11126330 1866 1.01 6000 6000 5930 7780 4200 5990 5962.66 19.11 0 -74 6156 6072 6006 5922 5856 6040 5890 168 1790 500 4430 10 1 33573819 1994 13.14 0.56 12 0.01 452.00 10669.00 6590 20250422 -9.86 4820 20241210 23.24 6590 -9.86 20250422 4920 20.73 20250409 6590 -9.86 20250422 4820 23.24 20241210 2.48 Y 019210 500 167 억 6414557 N N 0 N 00 N
10 20250515 160322 55 60.00 KOSDAQ 금속 N N N Y 60 N 5990 -60 5 -0.99 1101009410 183479 75.15 6000 6090 5940 7860 4240 6050 6000.74 19.21 0 -35169 6270 6160 5980 5870 5690 6215 5925 168 1810 500 4470 10 1 33573819 2011 13.25 0.56 12 0.55 452.00 10669.00 6590 20250422 -9.10 4820 20241210 24.27 6590 -9.10 20250422 4920 21.75 20250409 6590 -9.10 20250422 4820 24.27 20241210 2.35 Y 019210 500 167 억 6449809 N N 0 N 00 N
11 20250515 150324 55 60.00 KOSDAQ 금속 N N N Y 60 N 5990 -60 5 -0.99 1014834270 169091 69.26 6000 6090 5940 7860 4240 6050 6001.70 19.21 0 -32993 6270 6160 5980 5870 5690 6215 5925 168 1810 500 4470 10 1 33573819 2011 13.25 0.56 12 0.50 452.00 10669.00 6590 20250422 -9.10 4820 20241210 24.27 6590 -9.10 20250422 4920 21.75 20250409 6590 -9.10 20250422 4820 24.27 20241210 2.35 Y 019210 500 167 억 6449809 N N 0 N 00 N
12 20250515 140324 55 60.00 KOSDAQ 금속 N N N Y 60 N 6010 -40 5 -0.66 784546370 130692 53.53 6000 6090 5940 7860 4240 6050 6003.01 19.21 0 -9167 6270 6160 5980 5870 5690 6215 5925 168 1810 500 4470 10 1 33573819 2018 13.30 0.56 12 0.39 452.00 10669.00 6590 20250422 -8.80 4820 20241210 24.69 6590 -8.80 20250422 4920 22.15 20250409 6590 -8.80 20250422 4820 24.69 20241210 2.35 Y 019210 500 167 억 6449809 N N 0 N 00 N