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
020400/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
20250516,160306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,10,2,0.16,45973250,7227,104.21,6370,6390,6330,8280,4460,6370,6361.32,1.50,0,775,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.49,0.44,12,0.23,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,754,N,00,N
20250516,150308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-20,5,-0.31,39906910,6276,90.50,6370,6390,6330,8280,4460,6370,6358.65,1.50,0,-143,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.48,0.44,12,0.20,-1826.00,14382.00,9540,20241126,-33.44,5500,20241115,15.45,8640,-26.50,20250213,6070,4.61,20250407,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,140308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,10,2,0.16,36618470,5759,83.04,6370,6390,6330,8280,4460,6370,6358.48,1.50,0,-164,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.49,0.44,12,0.18,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,130307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,20,2,0.31,35592580,5598,80.72,6370,6390,6330,8280,4460,6370,6358.09,1.50,0,-203,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,204,-3.50,0.44,12,0.18,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,120306,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,20,2,0.31,35190610,5535,79.81,6370,6390,6330,8280,4460,6370,6357.83,1.50,0,-140,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,204,-3.50,0.44,12,0.17,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,110258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-10,5,-0.16,13468940,2120,30.57,6370,6390,6330,8280,4460,6370,6353.27,1.50,0,323,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.48,0.44,12,0.07,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,100309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-20,5,-0.31,11200900,1763,25.42,6370,6390,6330,8280,4460,6370,6353.32,1.50,0,378,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.48,0.44,12,0.06,-1826.00,14382.00,9540,20241126,-33.44,5500,20241115,15.45,8640,-26.50,20250213,6070,4.61,20250407,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250516,090308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,0,3,0.00,1891890,297,4.28,6370,6370,6370,8280,4460,6370,6370.00,1.50,0,-272,6530,6450,6400,6320,6270,6425,6295,32,1910,1000,4070,10,1,3189166,203,-3.49,0.44,12,0.01,-1826.00,14382.00,9540,20241126,-33.23,5500,20241115,15.82,8640,-26.27,20250213,6070,4.94,20250407,9540,-33.23,20241126,5500,15.82,20241115,0.00,Y,020400,1000,31 억,,47862,N,N,297,N,00,N
20250515,160325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-110,5,-1.70,44209030,6900,122.43,6480,6480,6350,8420,4540,6480,6407.11,1.51,0,-381,6660,6570,6450,6360,6240,6615,6405,32,1940,1000,4140,10,1,3189166,203,-3.49,0.44,12,0.22,-1826.00,14382.00,9540,20241126,-33.23,5500,20241115,15.82,8640,-26.27,20250213,6070,4.94,20250407,9540,-33.23,20241126,5500,15.82,20241115,0.00,Y,020400,1000,31 억,,48243,N,N,297,N,00,N
20250515,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-110,5,-1.70,38412700,5992,106.32,6480,6480,6350,8420,4540,6480,6410.66,1.51,0,-705,6660,6570,6450,6360,6240,6615,6405,32,1940,1000,4140,10,1,3189166,203,-3.49,0.44,12,0.19,-1826.00,14382.00,9540,20241126,-33.23,5500,20241115,15.82,8640,-26.27,20250213,6070,4.94,20250407,9540,-33.23,20241126,5500,15.82,20241115,0.00,Y,020400,1000,31 억,,48243,N,N,215,N,00,N
20250515,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-60,5,-0.93,20998100,3257,57.79,6480,6480,6390,8420,4540,6480,6447.07,1.51,0,-498,6660,6570,6450,6360,6240,6615,6405,32,1940,1000,4140,10,1,3189166,205,-3.52,0.45,12,0.10,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,48243,N,N,215,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 160306 57 100.00 KOSDAQ 금속 N N N N N 6380 10 2 0.16 45973250 7227 104.21 6370 6390 6330 8280 4460 6370 6361.32 1.50 0 775 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.49 0.44 12 0.23 -1826.00 14382.00 9540 20241126 -33.12 5500 20241115 16.00 8640 -26.16 20250213 6070 5.11 20250407 9540 -33.12 20241126 5500 16.00 20241115 0.00 Y 020400 1000 31 억 47862 N N 754 N 00 N
3 20250516 150308 57 100.00 KOSDAQ 금속 N N N N N 6350 -20 5 -0.31 39906910 6276 90.50 6370 6390 6330 8280 4460 6370 6358.65 1.50 0 -143 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.48 0.44 12 0.20 -1826.00 14382.00 9540 20241126 -33.44 5500 20241115 15.45 8640 -26.50 20250213 6070 4.61 20250407 9540 -33.44 20241126 5500 15.45 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
4 20250516 140308 57 100.00 KOSDAQ 금속 N N N N N 6380 10 2 0.16 36618470 5759 83.04 6370 6390 6330 8280 4460 6370 6358.48 1.50 0 -164 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.49 0.44 12 0.18 -1826.00 14382.00 9540 20241126 -33.12 5500 20241115 16.00 8640 -26.16 20250213 6070 5.11 20250407 9540 -33.12 20241126 5500 16.00 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
5 20250516 130307 57 100.00 KOSDAQ 금속 N N N N N 6390 20 2 0.31 35592580 5598 80.72 6370 6390 6330 8280 4460 6370 6358.09 1.50 0 -203 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 204 -3.50 0.44 12 0.18 -1826.00 14382.00 9540 20241126 -33.02 5500 20241115 16.18 8640 -26.04 20250213 6070 5.27 20250407 9540 -33.02 20241126 5500 16.18 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
6 20250516 120306 57 100.00 KOSDAQ 금속 N N N N N 6390 20 2 0.31 35190610 5535 79.81 6370 6390 6330 8280 4460 6370 6357.83 1.50 0 -140 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 204 -3.50 0.44 12 0.17 -1826.00 14382.00 9540 20241126 -33.02 5500 20241115 16.18 8640 -26.04 20250213 6070 5.27 20250407 9540 -33.02 20241126 5500 16.18 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
7 20250516 110258 57 100.00 KOSDAQ 금속 N N N N N 6360 -10 5 -0.16 13468940 2120 30.57 6370 6390 6330 8280 4460 6370 6353.27 1.50 0 323 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.48 0.44 12 0.07 -1826.00 14382.00 9540 20241126 -33.33 5500 20241115 15.64 8640 -26.39 20250213 6070 4.78 20250407 9540 -33.33 20241126 5500 15.64 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
8 20250516 100309 57 100.00 KOSDAQ 금속 N N N N N 6350 -20 5 -0.31 11200900 1763 25.42 6370 6390 6330 8280 4460 6370 6353.32 1.50 0 378 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.48 0.44 12 0.06 -1826.00 14382.00 9540 20241126 -33.44 5500 20241115 15.45 8640 -26.50 20250213 6070 4.61 20250407 9540 -33.44 20241126 5500 15.45 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
9 20250516 090308 57 100.00 KOSDAQ 금속 N N N N N 6370 0 3 0.00 1891890 297 4.28 6370 6370 6370 8280 4460 6370 6370.00 1.50 0 -272 6530 6450 6400 6320 6270 6425 6295 32 1910 1000 4070 10 1 3189166 203 -3.49 0.44 12 0.01 -1826.00 14382.00 9540 20241126 -33.23 5500 20241115 15.82 8640 -26.27 20250213 6070 4.94 20250407 9540 -33.23 20241126 5500 15.82 20241115 0.00 Y 020400 1000 31 억 47862 N N 297 N 00 N
10 20250515 160325 57 100.00 KOSDAQ 금속 N N N N N 6370 -110 5 -1.70 44209030 6900 122.43 6480 6480 6350 8420 4540 6480 6407.11 1.51 0 -381 6660 6570 6450 6360 6240 6615 6405 32 1940 1000 4140 10 1 3189166 203 -3.49 0.44 12 0.22 -1826.00 14382.00 9540 20241126 -33.23 5500 20241115 15.82 8640 -26.27 20250213 6070 4.94 20250407 9540 -33.23 20241126 5500 15.82 20241115 0.00 Y 020400 1000 31 억 48243 N N 297 N 00 N
11 20250515 150328 57 100.00 KOSDAQ 금속 N N N N N 6370 -110 5 -1.70 38412700 5992 106.32 6480 6480 6350 8420 4540 6480 6410.66 1.51 0 -705 6660 6570 6450 6360 6240 6615 6405 32 1940 1000 4140 10 1 3189166 203 -3.49 0.44 12 0.19 -1826.00 14382.00 9540 20241126 -33.23 5500 20241115 15.82 8640 -26.27 20250213 6070 4.94 20250407 9540 -33.23 20241126 5500 15.82 20241115 0.00 Y 020400 1000 31 억 48243 N N 215 N 00 N
12 20250515 140328 57 100.00 KOSDAQ 금속 N N N N N 6420 -60 5 -0.93 20998100 3257 57.79 6480 6480 6390 8420 4540 6480 6447.07 1.51 0 -498 6660 6570 6450 6360 6240 6615 6405 32 1940 1000 4140 10 1 3189166 205 -3.52 0.45 12 0.10 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 48243 N N 215 N 00 N