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
025550/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
20250516,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,-230,5,-5.74,4167017416,1072289,51.24,4020,4060,3780,5210,2810,4010,3886.35,1.19,0,30019,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,964,-71.32,0.73,12,4.20,-53.00,5190.00,6150,20250425,-38.54,2720,20240909,38.97,6150,-38.54,20250425,3130,20.77,20250331,6150,-38.54,20250425,2720,38.97,20240909,4.79,Y,025550,500,133 억,,304768,N,N,392,N,00,N
20250516,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-205,5,-5.11,3711670156,952473,45.51,4020,4060,3785,5210,2810,4010,3896.88,1.19,0,5292,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,971,-71.79,0.73,12,3.73,-53.00,5190.00,6150,20250425,-38.13,2720,20240909,39.89,6150,-38.13,20250425,3130,21.57,20250331,6150,-38.13,20250425,2720,39.89,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,-165,5,-4.11,2999675182,765693,36.59,4020,4060,3840,5210,2810,4010,3917.59,1.19,0,-31435,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,981,-72.55,0.74,12,3.00,-53.00,5190.00,6150,20250425,-37.48,2720,20240909,41.36,6150,-37.48,20250425,3130,22.84,20250331,6150,-37.48,20250425,2720,41.36,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,130320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,-105,5,-2.62,2606523975,663932,31.72,4020,4060,3850,5210,2810,4010,3925.89,1.19,0,-19598,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,996,-73.68,0.75,12,2.60,-53.00,5190.00,6150,20250425,-36.50,2720,20240909,43.57,6150,-36.50,20250425,3130,24.76,20250331,6150,-36.50,20250425,2720,43.57,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-125,5,-3.12,2361697081,601198,28.73,4020,4060,3850,5210,2810,4010,3928.32,1.19,0,-27948,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,991,-73.30,0.75,12,2.36,-53.00,5190.00,6150,20250425,-36.83,2720,20240909,42.83,6150,-36.83,20250425,3130,24.12,20250331,6150,-36.83,20250425,2720,42.83,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,110310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-125,5,-3.12,2078633382,528044,25.23,4020,4060,3850,5210,2810,4010,3936.48,1.19,0,-41519,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,991,-73.30,0.75,12,2.07,-53.00,5190.00,6150,20250425,-36.83,2720,20240909,42.83,6150,-36.83,20250425,3130,24.12,20250331,6150,-36.83,20250425,2720,42.83,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,100323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-75,5,-1.87,1391803786,351607,16.80,4020,4060,3905,5210,2810,4010,3958.41,1.19,0,-44204,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,1004,-74.25,0.76,12,1.38,-53.00,5190.00,6150,20250425,-36.02,2720,20240909,44.67,6150,-36.02,20250425,3130,25.72,20250331,6150,-36.02,20250425,2720,44.67,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250516,090321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-70,5,-1.75,315801355,79014,3.78,4020,4060,3920,5210,2810,4010,3996.78,1.19,0,-43544,4356,4182,4066,3892,3776,4125,3835,134,1200,500,2640,5,1,25514004,1005,-74.34,0.76,12,0.31,-53.00,5190.00,6150,20250425,-35.93,2720,20240909,44.85,6150,-35.93,20250425,3130,25.88,20250331,6150,-35.93,20250425,2720,44.85,20240909,4.79,Y,025550,500,133 억,,304768,N,N,1424,N,00,N
20250515,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4010,-95,5,-2.31,8405889248,2055974,18.16,4040,4240,3950,5330,2875,4105,4088.61,1.21,0,-5913,4851,4477,4141,3767,3431,4665,3955,134,1225,500,2700,5,1,25514004,1023,-75.66,0.77,12,8.06,-53.00,5190.00,6150,20250425,-34.80,2720,20240909,47.43,6150,-34.80,20250425,3130,28.12,20250331,6150,-34.80,20250425,2720,47.43,20240909,4.88,Y,025550,500,133 억,,307578,N,N,1424,N,00,N
20250515,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4035,-70,5,-1.71,8010253029,1957550,17.29,4040,4240,3950,5330,2875,4105,4091.97,1.21,0,-25389,4851,4477,4141,3767,3431,4665,3955,134,1225,500,2700,5,1,25514004,1029,-76.13,0.78,12,7.67,-53.00,5190.00,6150,20250425,-34.39,2720,20240909,48.35,6150,-34.39,20250425,3130,28.91,20250331,6150,-34.39,20250425,2720,48.35,20240909,4.88,Y,025550,500,133 억,,307578,N,N,45045,N,00,N
20250515,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4075,-30,5,-0.73,7497514264,1830894,16.17,4040,4240,3950,5330,2875,4105,4095.00,1.21,0,-37315,4851,4477,4141,3767,3431,4665,3955,134,1225,500,2700,5,1,25514004,1040,-76.89,0.79,12,7.18,-53.00,5190.00,6150,20250425,-33.74,2720,20240909,49.82,6150,-33.74,20250425,3130,30.19,20250331,6150,-33.74,20250425,2720,49.82,20240909,4.88,Y,025550,500,133 억,,307578,N,N,45045,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 160319 57 100.00 KOSDAQ 금속 N N N N N 3780 -230 5 -5.74 4167017416 1072289 51.24 4020 4060 3780 5210 2810 4010 3886.35 1.19 0 30019 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 964 -71.32 0.73 12 4.20 -53.00 5190.00 6150 20250425 -38.54 2720 20240909 38.97 6150 -38.54 20250425 3130 20.77 20250331 6150 -38.54 20250425 2720 38.97 20240909 4.79 Y 025550 500 133 억 304768 N N 392 N 00 N
3 20250516 150321 57 100.00 KOSDAQ 금속 N N N N N 3805 -205 5 -5.11 3711670156 952473 45.51 4020 4060 3785 5210 2810 4010 3896.88 1.19 0 5292 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 971 -71.79 0.73 12 3.73 -53.00 5190.00 6150 20250425 -38.13 2720 20240909 39.89 6150 -38.13 20250425 3130 21.57 20250331 6150 -38.13 20250425 2720 39.89 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
4 20250516 140320 57 100.00 KOSDAQ 금속 N N N N N 3845 -165 5 -4.11 2999675182 765693 36.59 4020 4060 3840 5210 2810 4010 3917.59 1.19 0 -31435 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 981 -72.55 0.74 12 3.00 -53.00 5190.00 6150 20250425 -37.48 2720 20240909 41.36 6150 -37.48 20250425 3130 22.84 20250331 6150 -37.48 20250425 2720 41.36 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
5 20250516 130320 57 100.00 KOSDAQ 금속 N N N N N 3905 -105 5 -2.62 2606523975 663932 31.72 4020 4060 3850 5210 2810 4010 3925.89 1.19 0 -19598 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 996 -73.68 0.75 12 2.60 -53.00 5190.00 6150 20250425 -36.50 2720 20240909 43.57 6150 -36.50 20250425 3130 24.76 20250331 6150 -36.50 20250425 2720 43.57 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
6 20250516 120318 57 100.00 KOSDAQ 금속 N N N N N 3885 -125 5 -3.12 2361697081 601198 28.73 4020 4060 3850 5210 2810 4010 3928.32 1.19 0 -27948 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 991 -73.30 0.75 12 2.36 -53.00 5190.00 6150 20250425 -36.83 2720 20240909 42.83 6150 -36.83 20250425 3130 24.12 20250331 6150 -36.83 20250425 2720 42.83 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
7 20250516 110310 57 100.00 KOSDAQ 금속 N N N N N 3885 -125 5 -3.12 2078633382 528044 25.23 4020 4060 3850 5210 2810 4010 3936.48 1.19 0 -41519 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 991 -73.30 0.75 12 2.07 -53.00 5190.00 6150 20250425 -36.83 2720 20240909 42.83 6150 -36.83 20250425 3130 24.12 20250331 6150 -36.83 20250425 2720 42.83 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
8 20250516 100323 57 100.00 KOSDAQ 금속 N N N N N 3935 -75 5 -1.87 1391803786 351607 16.80 4020 4060 3905 5210 2810 4010 3958.41 1.19 0 -44204 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 1004 -74.25 0.76 12 1.38 -53.00 5190.00 6150 20250425 -36.02 2720 20240909 44.67 6150 -36.02 20250425 3130 25.72 20250331 6150 -36.02 20250425 2720 44.67 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
9 20250516 090321 57 100.00 KOSDAQ 금속 N N N N N 3940 -70 5 -1.75 315801355 79014 3.78 4020 4060 3920 5210 2810 4010 3996.78 1.19 0 -43544 4356 4182 4066 3892 3776 4125 3835 134 1200 500 2640 5 1 25514004 1005 -74.34 0.76 12 0.31 -53.00 5190.00 6150 20250425 -35.93 2720 20240909 44.85 6150 -35.93 20250425 3130 25.88 20250331 6150 -35.93 20250425 2720 44.85 20240909 4.79 Y 025550 500 133 억 304768 N N 1424 N 00 N
10 20250515 160340 57 100.00 KOSDAQ 금속 N N N N N 4010 -95 5 -2.31 8405889248 2055974 18.16 4040 4240 3950 5330 2875 4105 4088.61 1.21 0 -5913 4851 4477 4141 3767 3431 4665 3955 134 1225 500 2700 5 1 25514004 1023 -75.66 0.77 12 8.06 -53.00 5190.00 6150 20250425 -34.80 2720 20240909 47.43 6150 -34.80 20250425 3130 28.12 20250331 6150 -34.80 20250425 2720 47.43 20240909 4.88 Y 025550 500 133 억 307578 N N 1424 N 00 N
11 20250515 150343 57 100.00 KOSDAQ 금속 N N N N N 4035 -70 5 -1.71 8010253029 1957550 17.29 4040 4240 3950 5330 2875 4105 4091.97 1.21 0 -25389 4851 4477 4141 3767 3431 4665 3955 134 1225 500 2700 5 1 25514004 1029 -76.13 0.78 12 7.67 -53.00 5190.00 6150 20250425 -34.39 2720 20240909 48.35 6150 -34.39 20250425 3130 28.91 20250331 6150 -34.39 20250425 2720 48.35 20240909 4.88 Y 025550 500 133 억 307578 N N 45045 N 00 N
12 20250515 140343 57 100.00 KOSDAQ 금속 N N N N N 4075 -30 5 -0.73 7497514264 1830894 16.17 4040 4240 3950 5330 2875 4105 4095.00 1.21 0 -37315 4851 4477 4141 3767 3431 4665 3955 134 1225 500 2700 5 1 25514004 1040 -76.89 0.79 12 7.18 -53.00 5190.00 6150 20250425 -33.74 2720 20240909 49.82 6150 -33.74 20250425 3130 30.19 20250331 6150 -33.74 20250425 2720 49.82 20240909 4.88 Y 025550 500 133 억 307578 N N 45045 N 00 N