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
024880/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
20250516,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,90,2,2.10,565123267,129279,102.79,4255,4450,4255,5560,3000,4280,4371.35,3.01,0,3724,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,904,4.21,0.38,12,0.63,1037.00,11457.00,6100,20240718,-28.36,3335,20241209,31.03,4580,-4.59,20250204,3510,24.50,20250409,6100,-28.36,20240718,3335,31.03,20241209,2.17,Y,024880,500,103 억,,623050,N,N,10506,N,00,N
20250516,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,85,2,1.99,547855552,125327,99.65,4255,4450,4255,5560,3000,4280,4371.41,3.01,0,4325,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,903,4.21,0.38,12,0.61,1037.00,11457.00,6100,20240718,-28.44,3335,20241209,30.88,4580,-4.69,20250204,3510,24.36,20250409,6100,-28.44,20240718,3335,30.88,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,140318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,90,2,2.10,506547261,115858,92.12,4255,4450,4255,5560,3000,4280,4372.14,3.01,0,6728,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,904,4.21,0.38,12,0.56,1037.00,11457.00,6100,20240718,-28.36,3335,20241209,31.03,4580,-4.59,20250204,3510,24.50,20250409,6100,-28.36,20240718,3335,31.03,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4380,100,2,2.34,447878161,102415,81.43,4255,4450,4255,5560,3000,4280,4373.17,3.01,0,7441,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,906,4.22,0.38,12,0.50,1037.00,11457.00,6100,20240718,-28.20,3335,20241209,31.33,4580,-4.37,20250204,3510,24.79,20250409,6100,-28.20,20240718,3335,31.33,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,95,2,2.22,414261561,94712,75.30,4255,4450,4255,5560,3000,4280,4373.91,3.01,0,9910,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,905,4.22,0.38,12,0.46,1037.00,11457.00,6100,20240718,-28.28,3335,20241209,31.18,4580,-4.48,20250204,3510,24.64,20250409,6100,-28.28,20240718,3335,31.18,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,110308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,95,2,2.22,356295419,81415,64.73,4255,4450,4255,5560,3000,4280,4376.29,3.01,0,4843,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,905,4.22,0.38,12,0.39,1037.00,11457.00,6100,20240718,-28.28,3335,20241209,31.18,4580,-4.48,20250204,3510,24.64,20250409,6100,-28.28,20240718,3335,31.18,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,100320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,115,2,2.69,293508885,67141,53.38,4255,4450,4255,5560,3000,4280,4371.53,3.01,0,2376,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,909,4.24,0.38,12,0.32,1037.00,11457.00,6100,20240718,-27.95,3335,20241209,31.78,4580,-4.04,20250204,3510,25.21,20250409,6100,-27.95,20240718,3335,31.78,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250516,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,15,2,0.35,5435180,1276,1.01,4255,4295,4255,5560,3000,4280,4259.55,3.01,0,-38,4396,4337,4291,4232,4186,4315,4210,103,1280,500,2910,5,1,20682798,888,4.14,0.37,12,0.01,1037.00,11457.00,6100,20240718,-29.59,3335,20241209,28.79,4580,-6.22,20250204,3510,22.36,20250409,6100,-29.59,20240718,3335,28.79,20241209,2.17,Y,024880,500,103 억,,623050,N,N,3700,N,00,N
20250515,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-20,5,-0.47,539028787,125472,21.88,4295,4350,4245,5590,3010,4300,4296.01,2.86,0,31868,4653,4476,4233,4056,3813,4565,4145,103,1290,500,2920,5,1,20682798,885,4.13,0.37,12,0.61,1037.00,11457.00,6100,20240718,-29.84,3335,20241209,28.34,4580,-6.55,20250204,3510,21.94,20250409,6100,-29.84,20240718,3335,28.34,20241209,2.14,Y,024880,500,103 억,,591432,N,N,3700,N,00,N
20250515,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-15,5,-0.35,495864932,115353,20.11,4295,4350,4245,5590,3010,4300,4298.67,2.86,0,31837,4653,4476,4233,4056,3813,4565,4145,103,1290,500,2920,5,1,20682798,886,4.13,0.37,12,0.56,1037.00,11457.00,6100,20240718,-29.75,3335,20241209,28.49,4580,-6.44,20250204,3510,22.08,20250409,6100,-29.75,20240718,3335,28.49,20241209,2.14,Y,024880,500,103 억,,591432,N,N,6401,N,00,N
20250515,140340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,20,2,0.47,444964267,103533,18.05,4295,4350,4245,5590,3010,4300,4297.80,2.86,0,31490,4653,4476,4233,4056,3813,4565,4145,103,1290,500,2920,5,1,20682798,893,4.17,0.38,12,0.50,1037.00,11457.00,6100,20240718,-29.18,3335,20241209,29.54,4580,-5.68,20250204,3510,23.08,20250409,6100,-29.18,20240718,3335,29.54,20241209,2.14,Y,024880,500,103 억,,591432,N,N,6401,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 160317 57 100.00 KOSDAQ 금속 N N N N N 4370 90 2 2.10 565123267 129279 102.79 4255 4450 4255 5560 3000 4280 4371.35 3.01 0 3724 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 904 4.21 0.38 12 0.63 1037.00 11457.00 6100 20240718 -28.36 3335 20241209 31.03 4580 -4.59 20250204 3510 24.50 20250409 6100 -28.36 20240718 3335 31.03 20241209 2.17 Y 024880 500 103 억 623050 N N 10506 N 00 N
3 20250516 150319 57 100.00 KOSDAQ 금속 N N N N N 4365 85 2 1.99 547855552 125327 99.65 4255 4450 4255 5560 3000 4280 4371.41 3.01 0 4325 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 903 4.21 0.38 12 0.61 1037.00 11457.00 6100 20240718 -28.44 3335 20241209 30.88 4580 -4.69 20250204 3510 24.36 20250409 6100 -28.44 20240718 3335 30.88 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
4 20250516 140318 57 100.00 KOSDAQ 금속 N N N N N 4370 90 2 2.10 506547261 115858 92.12 4255 4450 4255 5560 3000 4280 4372.14 3.01 0 6728 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 904 4.21 0.38 12 0.56 1037.00 11457.00 6100 20240718 -28.36 3335 20241209 31.03 4580 -4.59 20250204 3510 24.50 20250409 6100 -28.36 20240718 3335 31.03 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
5 20250516 130317 57 100.00 KOSDAQ 금속 N N N N N 4380 100 2 2.34 447878161 102415 81.43 4255 4450 4255 5560 3000 4280 4373.17 3.01 0 7441 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 906 4.22 0.38 12 0.50 1037.00 11457.00 6100 20240718 -28.20 3335 20241209 31.33 4580 -4.37 20250204 3510 24.79 20250409 6100 -28.20 20240718 3335 31.33 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
6 20250516 120316 57 100.00 KOSDAQ 금속 N N N N N 4375 95 2 2.22 414261561 94712 75.30 4255 4450 4255 5560 3000 4280 4373.91 3.01 0 9910 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 905 4.22 0.38 12 0.46 1037.00 11457.00 6100 20240718 -28.28 3335 20241209 31.18 4580 -4.48 20250204 3510 24.64 20250409 6100 -28.28 20240718 3335 31.18 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
7 20250516 110308 57 100.00 KOSDAQ 금속 N N N N N 4375 95 2 2.22 356295419 81415 64.73 4255 4450 4255 5560 3000 4280 4376.29 3.01 0 4843 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 905 4.22 0.38 12 0.39 1037.00 11457.00 6100 20240718 -28.28 3335 20241209 31.18 4580 -4.48 20250204 3510 24.64 20250409 6100 -28.28 20240718 3335 31.18 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
8 20250516 100320 57 100.00 KOSDAQ 금속 N N N N N 4395 115 2 2.69 293508885 67141 53.38 4255 4450 4255 5560 3000 4280 4371.53 3.01 0 2376 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 909 4.24 0.38 12 0.32 1037.00 11457.00 6100 20240718 -27.95 3335 20241209 31.78 4580 -4.04 20250204 3510 25.21 20250409 6100 -27.95 20240718 3335 31.78 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
9 20250516 090318 57 100.00 KOSDAQ 금속 N N N N N 4295 15 2 0.35 5435180 1276 1.01 4255 4295 4255 5560 3000 4280 4259.55 3.01 0 -38 4396 4337 4291 4232 4186 4315 4210 103 1280 500 2910 5 1 20682798 888 4.14 0.37 12 0.01 1037.00 11457.00 6100 20240718 -29.59 3335 20241209 28.79 4580 -6.22 20250204 3510 22.36 20250409 6100 -29.59 20240718 3335 28.79 20241209 2.17 Y 024880 500 103 억 623050 N N 3700 N 00 N
10 20250515 160337 57 100.00 KOSDAQ 금속 N N N N N 4280 -20 5 -0.47 539028787 125472 21.88 4295 4350 4245 5590 3010 4300 4296.01 2.86 0 31868 4653 4476 4233 4056 3813 4565 4145 103 1290 500 2920 5 1 20682798 885 4.13 0.37 12 0.61 1037.00 11457.00 6100 20240718 -29.84 3335 20241209 28.34 4580 -6.55 20250204 3510 21.94 20250409 6100 -29.84 20240718 3335 28.34 20241209 2.14 Y 024880 500 103 억 591432 N N 3700 N 00 N
11 20250515 150340 57 100.00 KOSDAQ 금속 N N N N N 4285 -15 5 -0.35 495864932 115353 20.11 4295 4350 4245 5590 3010 4300 4298.67 2.86 0 31837 4653 4476 4233 4056 3813 4565 4145 103 1290 500 2920 5 1 20682798 886 4.13 0.37 12 0.56 1037.00 11457.00 6100 20240718 -29.75 3335 20241209 28.49 4580 -6.44 20250204 3510 22.08 20250409 6100 -29.75 20240718 3335 28.49 20241209 2.14 Y 024880 500 103 억 591432 N N 6401 N 00 N
12 20250515 140340 57 100.00 KOSDAQ 금속 N N N N N 4320 20 2 0.47 444964267 103533 18.05 4295 4350 4245 5590 3010 4300 4297.80 2.86 0 31490 4653 4476 4233 4056 3813 4565 4145 103 1290 500 2920 5 1 20682798 893 4.17 0.38 12 0.50 1037.00 11457.00 6100 20240718 -29.18 3335 20241209 29.54 4580 -5.68 20250204 3510 23.08 20250409 6100 -29.18 20240718 3335 29.54 20241209 2.14 Y 024880 500 103 억 591432 N N 6401 N 00 N