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
023440/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
20250516,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-2,5,-0.12,866631950,493772,233.87,1806,1870,1714,2230,1202,1716,1755.21,0.71,0,-31633,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1269,-4.21,2.30,12,0.67,-407.00,744.00,2400,20240603,-28.58,1232,20240909,39.12,2140,-19.91,20250306,1429,19.94,20250203,2400,-28.58,20240603,1232,39.12,20240909,1.39,Y,023440,500,370 억,,522669,N,N,23660,N,00,N
20250516,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1721,5,2,0.29,835130242,475419,225.18,1806,1870,1715,2230,1202,1716,1756.62,0.71,0,-28191,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1275,-4.23,2.31,12,0.64,-407.00,744.00,2400,20240603,-28.29,1232,20240909,39.69,2140,-19.58,20250306,1429,20.43,20250203,2400,-28.29,20240603,1232,39.69,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,140312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,32,2,1.86,771374726,438435,207.66,1806,1870,1715,2230,1202,1716,1759.38,0.71,0,-19897,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1295,-4.29,2.35,12,0.59,-407.00,744.00,2400,20240603,-27.17,1232,20240909,41.88,2140,-18.32,20250306,1429,22.32,20250203,2400,-27.17,20240603,1232,41.88,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,130311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1733,17,2,0.99,746539572,424097,200.87,1806,1870,1715,2230,1202,1716,1760.30,0.71,0,-11503,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1283,-4.26,2.33,12,0.57,-407.00,744.00,2400,20240603,-27.79,1232,20240909,40.67,2140,-19.02,20250306,1429,21.27,20250203,2400,-27.79,20240603,1232,40.67,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,120310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1730,14,2,0.82,611429817,345530,163.66,1806,1870,1718,2230,1202,1716,1769.54,0.71,0,-42639,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1281,-4.25,2.33,12,0.47,-407.00,744.00,2400,20240603,-27.92,1232,20240909,40.42,2140,-19.16,20250306,1429,21.06,20250203,2400,-27.92,20240603,1232,40.42,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,110302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,11,2,0.64,532405794,300341,142.26,1806,1870,1718,2230,1202,1716,1772.67,0.71,0,-41652,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1279,-4.24,2.32,12,0.41,-407.00,744.00,2400,20240603,-28.04,1232,20240909,40.18,2140,-19.30,20250306,1429,20.85,20250203,2400,-28.04,20240603,1232,40.18,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,100313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1726,10,2,0.58,449922622,252554,119.62,1806,1870,1718,2230,1202,1716,1781.49,0.71,0,-44010,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1278,-4.24,2.32,12,0.34,-407.00,744.00,2400,20240603,-28.08,1232,20240909,40.10,2140,-19.35,20250306,1429,20.78,20250203,2400,-28.08,20240603,1232,40.10,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250516,090313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1801,85,2,4.95,207691720,113958,53.98,1806,1870,1725,2230,1202,1716,1822.53,0.71,0,-25531,1770,1742,1722,1694,1674,1733,1685,370,514,500,1160,1,1,74057571,1334,-4.43,2.42,12,0.15,-407.00,744.00,2400,20240603,-24.96,1232,20240909,46.19,2140,-15.84,20250306,1429,26.03,20250203,2400,-24.96,20240603,1232,46.19,20240909,1.39,Y,023440,500,370 억,,522669,N,N,8648,N,00,N
20250515,160330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,-6,5,-0.35,295452524,171884,122.77,1722,1750,1702,2235,1206,1722,1718.92,0.63,0,54315,1780,1751,1730,1701,1680,1765,1715,370,513,500,1170,1,1,74057571,1271,-4.22,2.31,12,0.23,-407.00,744.00,2400,20240603,-28.50,1232,20240909,39.29,2140,-19.81,20250306,1429,20.08,20250203,2400,-28.50,20240603,1232,39.29,20240909,1.39,Y,023440,500,370 억,,468794,N,N,8648,N,00,N
20250515,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1719,-3,5,-0.17,289089624,168176,120.12,1722,1750,1702,2235,1206,1722,1718.97,0.63,0,54672,1780,1751,1730,1701,1680,1765,1715,370,513,500,1170,1,1,74057571,1273,-4.22,2.31,12,0.23,-407.00,744.00,2400,20240603,-28.38,1232,20240909,39.53,2140,-19.67,20250306,1429,20.29,20250203,2400,-28.38,20240603,1232,39.53,20240909,1.39,Y,023440,500,370 억,,468794,N,N,16373,N,00,N
20250515,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1718,-4,5,-0.23,245289076,142593,101.84,1722,1750,1702,2235,1206,1722,1720.20,0.63,0,42249,1780,1751,1730,1701,1680,1765,1715,370,513,500,1170,1,1,74057571,1272,-4.22,2.31,12,0.19,-407.00,744.00,2400,20240603,-28.42,1232,20240909,39.45,2140,-19.72,20250306,1429,20.22,20250203,2400,-28.42,20240603,1232,39.45,20240909,1.39,Y,023440,500,370 억,,468794,N,N,16373,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 160311 57 100.00 KOSDAQ 금속 N N N N N 1714 -2 5 -0.12 866631950 493772 233.87 1806 1870 1714 2230 1202 1716 1755.21 0.71 0 -31633 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1269 -4.21 2.30 12 0.67 -407.00 744.00 2400 20240603 -28.58 1232 20240909 39.12 2140 -19.91 20250306 1429 19.94 20250203 2400 -28.58 20240603 1232 39.12 20240909 1.39 Y 023440 500 370 억 522669 N N 23660 N 00 N
3 20250516 150313 57 100.00 KOSDAQ 금속 N N N N N 1721 5 2 0.29 835130242 475419 225.18 1806 1870 1715 2230 1202 1716 1756.62 0.71 0 -28191 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1275 -4.23 2.31 12 0.64 -407.00 744.00 2400 20240603 -28.29 1232 20240909 39.69 2140 -19.58 20250306 1429 20.43 20250203 2400 -28.29 20240603 1232 39.69 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
4 20250516 140312 57 100.00 KOSDAQ 금속 N N N N N 1748 32 2 1.86 771374726 438435 207.66 1806 1870 1715 2230 1202 1716 1759.38 0.71 0 -19897 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1295 -4.29 2.35 12 0.59 -407.00 744.00 2400 20240603 -27.17 1232 20240909 41.88 2140 -18.32 20250306 1429 22.32 20250203 2400 -27.17 20240603 1232 41.88 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
5 20250516 130311 57 100.00 KOSDAQ 금속 N N N N N 1733 17 2 0.99 746539572 424097 200.87 1806 1870 1715 2230 1202 1716 1760.30 0.71 0 -11503 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1283 -4.26 2.33 12 0.57 -407.00 744.00 2400 20240603 -27.79 1232 20240909 40.67 2140 -19.02 20250306 1429 21.27 20250203 2400 -27.79 20240603 1232 40.67 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
6 20250516 120310 57 100.00 KOSDAQ 금속 N N N N N 1730 14 2 0.82 611429817 345530 163.66 1806 1870 1718 2230 1202 1716 1769.54 0.71 0 -42639 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1281 -4.25 2.33 12 0.47 -407.00 744.00 2400 20240603 -27.92 1232 20240909 40.42 2140 -19.16 20250306 1429 21.06 20250203 2400 -27.92 20240603 1232 40.42 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
7 20250516 110302 57 100.00 KOSDAQ 금속 N N N N N 1727 11 2 0.64 532405794 300341 142.26 1806 1870 1718 2230 1202 1716 1772.67 0.71 0 -41652 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1279 -4.24 2.32 12 0.41 -407.00 744.00 2400 20240603 -28.04 1232 20240909 40.18 2140 -19.30 20250306 1429 20.85 20250203 2400 -28.04 20240603 1232 40.18 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
8 20250516 100313 57 100.00 KOSDAQ 금속 N N N N N 1726 10 2 0.58 449922622 252554 119.62 1806 1870 1718 2230 1202 1716 1781.49 0.71 0 -44010 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1278 -4.24 2.32 12 0.34 -407.00 744.00 2400 20240603 -28.08 1232 20240909 40.10 2140 -19.35 20250306 1429 20.78 20250203 2400 -28.08 20240603 1232 40.10 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
9 20250516 090313 57 100.00 KOSDAQ 금속 N N N N N 1801 85 2 4.95 207691720 113958 53.98 1806 1870 1725 2230 1202 1716 1822.53 0.71 0 -25531 1770 1742 1722 1694 1674 1733 1685 370 514 500 1160 1 1 74057571 1334 -4.43 2.42 12 0.15 -407.00 744.00 2400 20240603 -24.96 1232 20240909 46.19 2140 -15.84 20250306 1429 26.03 20250203 2400 -24.96 20240603 1232 46.19 20240909 1.39 Y 023440 500 370 억 522669 N N 8648 N 00 N
10 20250515 160330 57 100.00 KOSDAQ 금속 N N N N N 1716 -6 5 -0.35 295452524 171884 122.77 1722 1750 1702 2235 1206 1722 1718.92 0.63 0 54315 1780 1751 1730 1701 1680 1765 1715 370 513 500 1170 1 1 74057571 1271 -4.22 2.31 12 0.23 -407.00 744.00 2400 20240603 -28.50 1232 20240909 39.29 2140 -19.81 20250306 1429 20.08 20250203 2400 -28.50 20240603 1232 39.29 20240909 1.39 Y 023440 500 370 억 468794 N N 8648 N 00 N
11 20250515 150333 57 100.00 KOSDAQ 금속 N N N N N 1719 -3 5 -0.17 289089624 168176 120.12 1722 1750 1702 2235 1206 1722 1718.97 0.63 0 54672 1780 1751 1730 1701 1680 1765 1715 370 513 500 1170 1 1 74057571 1273 -4.22 2.31 12 0.23 -407.00 744.00 2400 20240603 -28.38 1232 20240909 39.53 2140 -19.67 20250306 1429 20.29 20250203 2400 -28.38 20240603 1232 39.53 20240909 1.39 Y 023440 500 370 억 468794 N N 16373 N 00 N
12 20250515 140333 57 100.00 KOSDAQ 금속 N N N N N 1718 -4 5 -0.23 245289076 142593 101.84 1722 1750 1702 2235 1206 1722 1720.20 0.63 0 42249 1780 1751 1730 1701 1680 1765 1715 370 513 500 1170 1 1 74057571 1272 -4.22 2.31 12 0.19 -407.00 744.00 2400 20240603 -28.42 1232 20240909 39.45 2140 -19.72 20250306 1429 20.22 20250203 2400 -28.42 20240603 1232 39.45 20240909 1.39 Y 023440 500 370 억 468794 N N 16373 N 00 N