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
038010/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
20250516,160359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,173061260,27155,55.14,6420,6470,6330,8320,4480,6400,6373.09,1.71,0,514,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,575,2.78,0.43,12,0.30,2296.00,14939.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5590,14.31,20250409,9920,-35.58,20240621,5510,15.97,20241210,2.02,Y,038010,500,45 억,,153996,N,N,1189,N,00,N
20250516,150402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-30,5,-0.47,159182620,24982,50.73,6420,6470,6330,8320,4480,6400,6371.89,1.71,0,497,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,573,2.77,0.43,12,0.28,2296.00,14939.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5590,13.95,20250409,9920,-35.79,20240621,5510,15.61,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,154842810,24300,49.34,6420,6470,6330,8320,4480,6400,6372.13,1.71,0,809,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,572,2.77,0.43,12,0.27,2296.00,14939.00,9920,20240621,-35.89,5510,20241210,15.43,6860,-7.29,20250218,5590,13.77,20250409,9920,-35.89,20240621,5510,15.43,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,130400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,141418880,22189,45.06,6420,6470,6330,8320,4480,6400,6373.38,1.71,0,967,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,572,2.77,0.43,12,0.25,2296.00,14939.00,9920,20240621,-35.89,5510,20241210,15.43,6860,-7.29,20250218,5590,13.77,20250409,9920,-35.89,20240621,5510,15.43,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,120358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-30,5,-0.47,112793295,17684,35.91,6420,6470,6340,8320,4480,6400,6378.27,1.71,0,-793,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,573,2.77,0.43,12,0.20,2296.00,14939.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5590,13.95,20250409,9920,-35.79,20240621,5510,15.61,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,110347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,-30,5,-0.47,45947195,7186,14.59,6420,6470,6340,8320,4480,6400,6393.99,1.71,0,-1149,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,573,2.77,0.43,12,0.08,2296.00,14939.00,9920,20240621,-35.79,5510,20241210,15.61,6860,-7.14,20250218,5590,13.95,20250409,9920,-35.79,20240621,5510,15.61,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,100403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-20,5,-0.31,29588635,4617,9.38,6420,6470,6380,8320,4480,6400,6408.63,1.71,0,-1338,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,574,2.78,0.43,12,0.05,2296.00,14939.00,9920,20240621,-35.69,5510,20241210,15.79,6860,-7.00,20250218,5590,14.13,20250409,9920,-35.69,20240621,5510,15.79,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250516,090401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,-10,5,-0.16,7862350,1227,2.49,6420,6440,6390,8320,4480,6400,6407.78,1.71,0,-493,6746,6572,6476,6302,6206,6525,6255,45,1920,500,4600,10,1,9000000,575,2.78,0.43,12,0.01,2296.00,14939.00,9920,20240621,-35.58,5510,20241210,15.97,6860,-6.85,20250218,5590,14.31,20250409,9920,-35.58,20240621,5510,15.97,20241210,2.02,Y,038010,500,45 억,,153996,N,N,873,N,00,N
20250515,160426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,-250,5,-3.76,318931920,49193,136.40,6650,6650,6380,8640,4660,6650,6484.38,1.68,0,3105,6783,6716,6653,6586,6523,6685,6555,45,1990,500,4780,10,1,9000000,576,2.79,0.43,12,0.55,2296.00,14939.00,9920,20240621,-35.48,5510,20241210,16.15,6860,-6.71,20250218,5590,14.49,20250409,9920,-35.48,20240621,5510,16.15,20241210,2.04,Y,038010,500,45 억,,150891,N,N,873,N,00,N
20250515,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,-210,5,-3.16,284996880,43895,121.71,6650,6650,6410,8640,4660,6650,6492.70,1.68,0,2720,6783,6716,6653,6586,6523,6685,6555,45,1990,500,4780,10,1,9000000,580,2.80,0.43,12,0.49,2296.00,14939.00,9920,20240621,-35.08,5510,20241210,16.88,6860,-6.12,20250218,5590,15.21,20250409,9920,-35.08,20240621,5510,16.88,20241210,2.04,Y,038010,500,45 억,,150891,N,N,1551,N,00,N
20250515,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,-140,5,-2.11,157027930,24073,66.75,6650,6650,6480,8640,4660,6650,6522.99,1.68,0,136,6783,6716,6653,6586,6523,6685,6555,45,1990,500,4780,10,1,9000000,586,2.84,0.44,12,0.27,2296.00,14939.00,9920,20240621,-34.38,5510,20241210,18.15,6860,-5.10,20250218,5590,16.46,20250409,9920,-34.38,20240621,5510,18.15,20241210,2.04,Y,038010,500,45 억,,150891,N,N,1551,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 160359 57 100.00 KOSDAQ 금속 N N N N N 6390 -10 5 -0.16 173061260 27155 55.14 6420 6470 6330 8320 4480 6400 6373.09 1.71 0 514 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 575 2.78 0.43 12 0.30 2296.00 14939.00 9920 20240621 -35.58 5510 20241210 15.97 6860 -6.85 20250218 5590 14.31 20250409 9920 -35.58 20240621 5510 15.97 20241210 2.02 Y 038010 500 45 억 153996 N N 1189 N 00 N
3 20250516 150402 57 100.00 KOSDAQ 금속 N N N N N 6370 -30 5 -0.47 159182620 24982 50.73 6420 6470 6330 8320 4480 6400 6371.89 1.71 0 497 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 573 2.77 0.43 12 0.28 2296.00 14939.00 9920 20240621 -35.79 5510 20241210 15.61 6860 -7.14 20250218 5590 13.95 20250409 9920 -35.79 20240621 5510 15.61 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
4 20250516 140401 57 100.00 KOSDAQ 금속 N N N N N 6360 -40 5 -0.62 154842810 24300 49.34 6420 6470 6330 8320 4480 6400 6372.13 1.71 0 809 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 572 2.77 0.43 12 0.27 2296.00 14939.00 9920 20240621 -35.89 5510 20241210 15.43 6860 -7.29 20250218 5590 13.77 20250409 9920 -35.89 20240621 5510 15.43 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
5 20250516 130400 57 100.00 KOSDAQ 금속 N N N N N 6360 -40 5 -0.62 141418880 22189 45.06 6420 6470 6330 8320 4480 6400 6373.38 1.71 0 967 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 572 2.77 0.43 12 0.25 2296.00 14939.00 9920 20240621 -35.89 5510 20241210 15.43 6860 -7.29 20250218 5590 13.77 20250409 9920 -35.89 20240621 5510 15.43 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
6 20250516 120358 57 100.00 KOSDAQ 금속 N N N N N 6370 -30 5 -0.47 112793295 17684 35.91 6420 6470 6340 8320 4480 6400 6378.27 1.71 0 -793 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 573 2.77 0.43 12 0.20 2296.00 14939.00 9920 20240621 -35.79 5510 20241210 15.61 6860 -7.14 20250218 5590 13.95 20250409 9920 -35.79 20240621 5510 15.61 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
7 20250516 110347 57 100.00 KOSDAQ 금속 N N N N N 6370 -30 5 -0.47 45947195 7186 14.59 6420 6470 6340 8320 4480 6400 6393.99 1.71 0 -1149 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 573 2.77 0.43 12 0.08 2296.00 14939.00 9920 20240621 -35.79 5510 20241210 15.61 6860 -7.14 20250218 5590 13.95 20250409 9920 -35.79 20240621 5510 15.61 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
8 20250516 100403 57 100.00 KOSDAQ 금속 N N N N N 6380 -20 5 -0.31 29588635 4617 9.38 6420 6470 6380 8320 4480 6400 6408.63 1.71 0 -1338 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 574 2.78 0.43 12 0.05 2296.00 14939.00 9920 20240621 -35.69 5510 20241210 15.79 6860 -7.00 20250218 5590 14.13 20250409 9920 -35.69 20240621 5510 15.79 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
9 20250516 090401 57 100.00 KOSDAQ 금속 N N N N N 6390 -10 5 -0.16 7862350 1227 2.49 6420 6440 6390 8320 4480 6400 6407.78 1.71 0 -493 6746 6572 6476 6302 6206 6525 6255 45 1920 500 4600 10 1 9000000 575 2.78 0.43 12 0.01 2296.00 14939.00 9920 20240621 -35.58 5510 20241210 15.97 6860 -6.85 20250218 5590 14.31 20250409 9920 -35.58 20240621 5510 15.97 20241210 2.02 Y 038010 500 45 억 153996 N N 873 N 00 N
10 20250515 160426 57 100.00 KOSDAQ 금속 N N N N N 6400 -250 5 -3.76 318931920 49193 136.40 6650 6650 6380 8640 4660 6650 6484.38 1.68 0 3105 6783 6716 6653 6586 6523 6685 6555 45 1990 500 4780 10 1 9000000 576 2.79 0.43 12 0.55 2296.00 14939.00 9920 20240621 -35.48 5510 20241210 16.15 6860 -6.71 20250218 5590 14.49 20250409 9920 -35.48 20240621 5510 16.15 20241210 2.04 Y 038010 500 45 억 150891 N N 873 N 00 N
11 20250515 150429 57 100.00 KOSDAQ 금속 N N N N N 6440 -210 5 -3.16 284996880 43895 121.71 6650 6650 6410 8640 4660 6650 6492.70 1.68 0 2720 6783 6716 6653 6586 6523 6685 6555 45 1990 500 4780 10 1 9000000 580 2.80 0.43 12 0.49 2296.00 14939.00 9920 20240621 -35.08 5510 20241210 16.88 6860 -6.12 20250218 5590 15.21 20250409 9920 -35.08 20240621 5510 16.88 20241210 2.04 Y 038010 500 45 억 150891 N N 1551 N 00 N
12 20250515 140431 57 100.00 KOSDAQ 금속 N N N N N 6510 -140 5 -2.11 157027930 24073 66.75 6650 6650 6480 8640 4660 6650 6522.99 1.68 0 136 6783 6716 6653 6586 6523 6685 6555 45 1990 500 4780 10 1 9000000 586 2.84 0.44 12 0.27 2296.00 14939.00 9920 20240621 -34.38 5510 20241210 18.15 6860 -5.10 20250218 5590 16.46 20250409 9920 -34.38 20240621 5510 18.15 20241210 2.04 Y 038010 500 45 억 150891 N N 1551 N 00 N