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
053260/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
20250516,160441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4185,-5,5,-0.12,13195445,3134,47.10,4190,4245,4150,5440,2935,4190,4210.42,0.22,0,-1016,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,783,11.34,0.56,12,0.02,369.00,7413.00,5910,20240605,-29.19,3720,20250204,12.50,4890,-14.42,20250305,3720,12.50,20250204,5910,-29.19,20240605,3720,12.50,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-35,5,-0.84,12777845,3034,45.60,4190,4245,4150,5440,2935,4190,4211.55,0.22,0,-1014,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,778,11.26,0.56,12,0.02,369.00,7413.00,5910,20240605,-29.70,3720,20250204,11.69,4890,-15.03,20250305,3720,11.69,20250204,5910,-29.70,20240605,3720,11.69,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,140443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4165,-25,5,-0.60,12432530,2951,44.35,4190,4245,4150,5440,2935,4190,4212.99,0.22,0,-1012,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,780,11.29,0.56,12,0.02,369.00,7413.00,5910,20240605,-29.53,3720,20250204,11.96,4890,-14.83,20250305,3720,11.96,20250204,5910,-29.53,20240605,3720,11.96,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,0,3,0.00,12116835,2875,43.21,4190,4245,4190,5440,2935,4190,4214.55,0.22,0,-1012,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,784,11.36,0.57,12,0.02,369.00,7413.00,5910,20240605,-29.10,3720,20250204,12.63,4890,-14.31,20250305,3720,12.63,20250204,5910,-29.10,20240605,3720,12.63,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,120442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,20,2,0.48,7375705,1748,26.27,4190,4245,4190,5440,2935,4190,4219.51,0.22,0,-1012,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,788,11.41,0.57,12,0.01,369.00,7413.00,5910,20240605,-28.76,3720,20250204,13.17,4890,-13.91,20250305,3720,13.17,20250204,5910,-28.76,20240605,3720,13.17,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,110429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4210,20,2,0.48,6293730,1491,22.41,4190,4245,4190,5440,2935,4190,4221.15,0.22,0,-994,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,788,11.41,0.57,12,0.01,369.00,7413.00,5910,20240605,-28.76,3720,20250204,13.17,4890,-13.91,20250305,3720,13.17,20250204,5910,-28.76,20240605,3720,13.17,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,100446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,55,2,1.31,3649250,868,13.04,4190,4245,4190,5440,2935,4190,4204.21,0.22,0,-503,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,795,11.50,0.57,12,0.00,369.00,7413.00,5910,20240605,-28.17,3720,20250204,14.11,4890,-13.19,20250305,3720,14.11,20250204,5910,-28.17,20240605,3720,14.11,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250516,090444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,0,3,0.00,0,0,0.00,0,0,0,5440,2935,4190,0.00,0.22,0,0,4223,4206,4193,4176,4163,4200,4170,99,1250,500,2760,5,1,18720000,784,11.36,0.57,12,0.00,369.00,7413.00,5910,20240605,-29.10,3720,20250204,12.63,4890,-14.31,20250305,3720,12.63,20250204,5910,-29.10,20240605,3720,12.63,20250204,0.42,Y,053260,500,98 억,,40625,N,N,0,N,00,N
20250515,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-30,5,-0.71,27860675,6652,76.26,4205,4210,4180,5480,2955,4220,4188.32,0.22,0,-124,4323,4271,4228,4176,4133,4250,4155,99,1260,500,2780,5,1,18720000,784,11.36,0.57,12,0.04,369.00,7413.00,5910,20240605,-29.10,3720,20250204,12.63,4890,-14.31,20250305,3720,12.63,20250204,5910,-29.10,20240605,3720,12.63,20250204,0.42,Y,053260,500,98 억,,40446,N,N,0,N,00,N
20250515,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,-30,5,-0.71,27110660,6473,74.21,4205,4210,4180,5480,2955,4220,4188.27,0.22,0,-120,4323,4271,4228,4176,4133,4250,4155,99,1260,500,2780,5,1,18720000,784,11.36,0.57,12,0.03,369.00,7413.00,5910,20240605,-29.10,3720,20250204,12.63,4890,-14.31,20250305,3720,12.63,20250204,5910,-29.10,20240605,3720,12.63,20250204,0.42,Y,053260,500,98 억,,40446,N,N,0,N,00,N
20250515,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4200,-20,5,-0.47,14500210,3460,39.67,4205,4210,4185,5480,2955,4220,4190.81,0.22,0,-122,4323,4271,4228,4176,4133,4250,4155,99,1260,500,2780,5,1,18720000,786,11.38,0.57,12,0.02,369.00,7413.00,5910,20240605,-28.93,3720,20250204,12.90,4890,-14.11,20250305,3720,12.90,20250204,5910,-28.93,20240605,3720,12.90,20250204,0.42,Y,053260,500,98 억,,40446,N,N,0,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 160441 57 100.00 KOSDAQ 금속 N N N N N 4185 -5 5 -0.12 13195445 3134 47.10 4190 4245 4150 5440 2935 4190 4210.42 0.22 0 -1016 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 783 11.34 0.56 12 0.02 369.00 7413.00 5910 20240605 -29.19 3720 20250204 12.50 4890 -14.42 20250305 3720 12.50 20250204 5910 -29.19 20240605 3720 12.50 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
3 20250516 150445 57 100.00 KOSDAQ 금속 N N N N N 4155 -35 5 -0.84 12777845 3034 45.60 4190 4245 4150 5440 2935 4190 4211.55 0.22 0 -1014 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 778 11.26 0.56 12 0.02 369.00 7413.00 5910 20240605 -29.70 3720 20250204 11.69 4890 -15.03 20250305 3720 11.69 20250204 5910 -29.70 20240605 3720 11.69 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
4 20250516 140443 57 100.00 KOSDAQ 금속 N N N N N 4165 -25 5 -0.60 12432530 2951 44.35 4190 4245 4150 5440 2935 4190 4212.99 0.22 0 -1012 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 780 11.29 0.56 12 0.02 369.00 7413.00 5910 20240605 -29.53 3720 20250204 11.96 4890 -14.83 20250305 3720 11.96 20250204 5910 -29.53 20240605 3720 11.96 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
5 20250516 130443 57 100.00 KOSDAQ 금속 N N N N N 4190 0 3 0.00 12116835 2875 43.21 4190 4245 4190 5440 2935 4190 4214.55 0.22 0 -1012 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 784 11.36 0.57 12 0.02 369.00 7413.00 5910 20240605 -29.10 3720 20250204 12.63 4890 -14.31 20250305 3720 12.63 20250204 5910 -29.10 20240605 3720 12.63 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
6 20250516 120442 57 100.00 KOSDAQ 금속 N N N N N 4210 20 2 0.48 7375705 1748 26.27 4190 4245 4190 5440 2935 4190 4219.51 0.22 0 -1012 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 788 11.41 0.57 12 0.01 369.00 7413.00 5910 20240605 -28.76 3720 20250204 13.17 4890 -13.91 20250305 3720 13.17 20250204 5910 -28.76 20240605 3720 13.17 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
7 20250516 110429 57 100.00 KOSDAQ 금속 N N N N N 4210 20 2 0.48 6293730 1491 22.41 4190 4245 4190 5440 2935 4190 4221.15 0.22 0 -994 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 788 11.41 0.57 12 0.01 369.00 7413.00 5910 20240605 -28.76 3720 20250204 13.17 4890 -13.91 20250305 3720 13.17 20250204 5910 -28.76 20240605 3720 13.17 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
8 20250516 100446 57 100.00 KOSDAQ 금속 N N N N N 4245 55 2 1.31 3649250 868 13.04 4190 4245 4190 5440 2935 4190 4204.21 0.22 0 -503 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 795 11.50 0.57 12 0.00 369.00 7413.00 5910 20240605 -28.17 3720 20250204 14.11 4890 -13.19 20250305 3720 14.11 20250204 5910 -28.17 20240605 3720 14.11 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
9 20250516 090444 57 100.00 KOSDAQ 금속 N N N N N 4190 0 3 0.00 0 0 0.00 0 0 0 5440 2935 4190 0.00 0.22 0 0 4223 4206 4193 4176 4163 4200 4170 99 1250 500 2760 5 1 18720000 784 11.36 0.57 12 0.00 369.00 7413.00 5910 20240605 -29.10 3720 20250204 12.63 4890 -14.31 20250305 3720 12.63 20250204 5910 -29.10 20240605 3720 12.63 20250204 0.42 Y 053260 500 98 억 40625 N N 0 N 00 N
10 20250515 160516 57 100.00 KOSDAQ 금속 N N N N N 4190 -30 5 -0.71 27860675 6652 76.26 4205 4210 4180 5480 2955 4220 4188.32 0.22 0 -124 4323 4271 4228 4176 4133 4250 4155 99 1260 500 2780 5 1 18720000 784 11.36 0.57 12 0.04 369.00 7413.00 5910 20240605 -29.10 3720 20250204 12.63 4890 -14.31 20250305 3720 12.63 20250204 5910 -29.10 20240605 3720 12.63 20250204 0.42 Y 053260 500 98 억 40446 N N 0 N 00 N
11 20250515 150520 57 100.00 KOSDAQ 금속 N N N N N 4190 -30 5 -0.71 27110660 6473 74.21 4205 4210 4180 5480 2955 4220 4188.27 0.22 0 -120 4323 4271 4228 4176 4133 4250 4155 99 1260 500 2780 5 1 18720000 784 11.36 0.57 12 0.03 369.00 7413.00 5910 20240605 -29.10 3720 20250204 12.63 4890 -14.31 20250305 3720 12.63 20250204 5910 -29.10 20240605 3720 12.63 20250204 0.42 Y 053260 500 98 억 40446 N N 0 N 00 N
12 20250515 140521 57 100.00 KOSDAQ 금속 N N N N N 4200 -20 5 -0.47 14500210 3460 39.67 4205 4210 4185 5480 2955 4220 4190.81 0.22 0 -122 4323 4271 4228 4176 4133 4250 4155 99 1260 500 2780 5 1 18720000 786 11.38 0.57 12 0.02 369.00 7413.00 5910 20240605 -28.93 3720 20250204 12.90 4890 -14.11 20250305 3720 12.90 20250204 5910 -28.93 20240605 3720 12.90 20250204 0.42 Y 053260 500 98 억 40446 N N 0 N 00 N