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
054540/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
20250516,160446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-120,5,-2.29,1476670565,289003,154.63,5190,5250,5040,6790,3670,5230,5109.53,10.90,0,50315,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,664,11.11,0.86,12,2.22,460.00,5941.00,6270,20250428,-18.50,3575,20241209,42.94,6270,-18.50,20250428,4310,18.56,20250407,6270,-18.50,20250428,3575,42.94,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,150451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-120,5,-2.29,1418083345,277497,148.48,5190,5250,5040,6790,3670,5230,5110.27,10.90,0,47773,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,664,11.11,0.86,12,2.13,460.00,5941.00,6270,20250428,-18.50,3575,20241209,42.94,6270,-18.50,20250428,4310,18.56,20250407,6270,-18.50,20250428,3575,42.94,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,140449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-150,5,-2.87,1262246695,246885,132.10,5190,5250,5040,6790,3670,5230,5112.69,10.90,0,53211,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,660,11.04,0.86,12,1.90,460.00,5941.00,6270,20250428,-18.98,3575,20241209,42.10,6270,-18.98,20250428,4310,17.87,20250407,6270,-18.98,20250428,3575,42.10,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,130448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,-120,5,-2.29,1161790425,227178,121.55,5190,5250,5040,6790,3670,5230,5114.01,10.90,0,53238,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,664,11.11,0.86,12,1.75,460.00,5941.00,6270,20250428,-18.50,3575,20241209,42.94,6270,-18.50,20250428,4310,18.56,20250407,6270,-18.50,20250428,3575,42.94,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,120448,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-170,5,-3.25,1063596860,207912,111.24,5190,5250,5040,6790,3670,5230,5115.61,10.90,0,55441,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,658,11.00,0.85,12,1.60,460.00,5941.00,6270,20250428,-19.30,3575,20241209,41.54,6270,-19.30,20250428,4310,17.40,20250407,6270,-19.30,20250428,3575,41.54,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,110434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-140,5,-2.68,931388330,181834,97.29,5190,5250,5040,6790,3670,5230,5122.19,10.90,0,53051,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,662,11.07,0.86,12,1.40,460.00,5941.00,6270,20250428,-18.82,3575,20241209,42.38,6270,-18.82,20250428,4310,18.10,20250407,6270,-18.82,20250428,3575,42.38,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,100451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-80,5,-1.53,444842870,86078,46.06,5190,5250,5110,6790,3670,5230,5167.90,10.90,0,23306,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,670,11.20,0.87,12,0.66,460.00,5941.00,6270,20250428,-17.86,3575,20241209,44.06,6270,-17.86,20250428,4310,19.49,20250407,6270,-17.86,20250428,3575,44.06,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250516,090450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,20,2,0.38,34313290,6584,3.52,5190,5250,5190,6790,3670,5230,5211.62,10.90,0,2269,5456,5342,5256,5142,5056,5300,5100,75,1560,500,3870,10,1,13000000,683,11.41,0.88,12,0.05,460.00,5941.00,6270,20250428,-16.27,3575,20241209,46.85,6270,-16.27,20250428,4310,21.81,20250407,6270,-16.27,20250428,3575,46.85,20241209,4.01,Y,054540,500,75 억,,1417361,N,N,0,N,00,N
20250515,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-140,5,-2.61,960359985,183448,80.94,5340,5370,5170,6980,3760,5370,5235.06,10.87,0,3983,5583,5476,5323,5216,5063,5400,5140,75,1610,500,3970,10,1,13000000,680,11.37,0.88,12,1.41,460.00,5941.00,6270,20250428,-16.59,3575,20241209,46.29,6270,-16.59,20250428,4310,21.35,20250407,6270,-16.59,20250428,3575,46.29,20241209,4.02,Y,054540,500,75 억,,1413619,N,N,0,N,00,N
20250515,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-150,5,-2.79,940533795,179657,79.26,5340,5370,5170,6980,3760,5370,5235.16,10.87,0,2874,5583,5476,5323,5216,5063,5400,5140,75,1610,500,3970,10,1,13000000,679,11.35,0.88,12,1.38,460.00,5941.00,6270,20250428,-16.75,3575,20241209,46.01,6270,-16.75,20250428,4310,21.11,20250407,6270,-16.75,20250428,3575,46.01,20241209,4.02,Y,054540,500,75 억,,1413619,N,N,0,N,00,N
20250515,140527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,-140,5,-2.61,853983715,163054,71.94,5340,5370,5170,6980,3760,5370,5237.43,10.87,0,-2328,5583,5476,5323,5216,5063,5400,5140,75,1610,500,3970,10,1,13000000,680,11.37,0.88,12,1.25,460.00,5941.00,6270,20250428,-16.59,3575,20241209,46.29,6270,-16.59,20250428,4310,21.35,20250407,6270,-16.59,20250428,3575,46.29,20241209,4.02,Y,054540,500,75 억,,1413619,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 160446 57 100.00 KOSDAQ 금속 N N N N N 5110 -120 5 -2.29 1476670565 289003 154.63 5190 5250 5040 6790 3670 5230 5109.53 10.90 0 50315 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 664 11.11 0.86 12 2.22 460.00 5941.00 6270 20250428 -18.50 3575 20241209 42.94 6270 -18.50 20250428 4310 18.56 20250407 6270 -18.50 20250428 3575 42.94 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
3 20250516 150451 57 100.00 KOSDAQ 금속 N N N N N 5110 -120 5 -2.29 1418083345 277497 148.48 5190 5250 5040 6790 3670 5230 5110.27 10.90 0 47773 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 664 11.11 0.86 12 2.13 460.00 5941.00 6270 20250428 -18.50 3575 20241209 42.94 6270 -18.50 20250428 4310 18.56 20250407 6270 -18.50 20250428 3575 42.94 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
4 20250516 140449 57 100.00 KOSDAQ 금속 N N N N N 5080 -150 5 -2.87 1262246695 246885 132.10 5190 5250 5040 6790 3670 5230 5112.69 10.90 0 53211 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 660 11.04 0.86 12 1.90 460.00 5941.00 6270 20250428 -18.98 3575 20241209 42.10 6270 -18.98 20250428 4310 17.87 20250407 6270 -18.98 20250428 3575 42.10 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
5 20250516 130448 57 100.00 KOSDAQ 금속 N N N N N 5110 -120 5 -2.29 1161790425 227178 121.55 5190 5250 5040 6790 3670 5230 5114.01 10.90 0 53238 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 664 11.11 0.86 12 1.75 460.00 5941.00 6270 20250428 -18.50 3575 20241209 42.94 6270 -18.50 20250428 4310 18.56 20250407 6270 -18.50 20250428 3575 42.94 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
6 20250516 120448 57 100.00 KOSDAQ 금속 N N N N N 5060 -170 5 -3.25 1063596860 207912 111.24 5190 5250 5040 6790 3670 5230 5115.61 10.90 0 55441 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 658 11.00 0.85 12 1.60 460.00 5941.00 6270 20250428 -19.30 3575 20241209 41.54 6270 -19.30 20250428 4310 17.40 20250407 6270 -19.30 20250428 3575 41.54 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
7 20250516 110434 57 100.00 KOSDAQ 금속 N N N N N 5090 -140 5 -2.68 931388330 181834 97.29 5190 5250 5040 6790 3670 5230 5122.19 10.90 0 53051 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 662 11.07 0.86 12 1.40 460.00 5941.00 6270 20250428 -18.82 3575 20241209 42.38 6270 -18.82 20250428 4310 18.10 20250407 6270 -18.82 20250428 3575 42.38 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
8 20250516 100451 57 100.00 KOSDAQ 금속 N N N N N 5150 -80 5 -1.53 444842870 86078 46.06 5190 5250 5110 6790 3670 5230 5167.90 10.90 0 23306 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 670 11.20 0.87 12 0.66 460.00 5941.00 6270 20250428 -17.86 3575 20241209 44.06 6270 -17.86 20250428 4310 19.49 20250407 6270 -17.86 20250428 3575 44.06 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
9 20250516 090450 57 100.00 KOSDAQ 금속 N N N N N 5250 20 2 0.38 34313290 6584 3.52 5190 5250 5190 6790 3670 5230 5211.62 10.90 0 2269 5456 5342 5256 5142 5056 5300 5100 75 1560 500 3870 10 1 13000000 683 11.41 0.88 12 0.05 460.00 5941.00 6270 20250428 -16.27 3575 20241209 46.85 6270 -16.27 20250428 4310 21.81 20250407 6270 -16.27 20250428 3575 46.85 20241209 4.01 Y 054540 500 75 억 1417361 N N 0 N 00 N
10 20250515 160522 57 100.00 KOSDAQ 금속 N N N N N 5230 -140 5 -2.61 960359985 183448 80.94 5340 5370 5170 6980 3760 5370 5235.06 10.87 0 3983 5583 5476 5323 5216 5063 5400 5140 75 1610 500 3970 10 1 13000000 680 11.37 0.88 12 1.41 460.00 5941.00 6270 20250428 -16.59 3575 20241209 46.29 6270 -16.59 20250428 4310 21.35 20250407 6270 -16.59 20250428 3575 46.29 20241209 4.02 Y 054540 500 75 억 1413619 N N 0 N 00 N
11 20250515 150526 57 100.00 KOSDAQ 금속 N N N N N 5220 -150 5 -2.79 940533795 179657 79.26 5340 5370 5170 6980 3760 5370 5235.16 10.87 0 2874 5583 5476 5323 5216 5063 5400 5140 75 1610 500 3970 10 1 13000000 679 11.35 0.88 12 1.38 460.00 5941.00 6270 20250428 -16.75 3575 20241209 46.01 6270 -16.75 20250428 4310 21.11 20250407 6270 -16.75 20250428 3575 46.01 20241209 4.02 Y 054540 500 75 억 1413619 N N 0 N 00 N
12 20250515 140527 57 100.00 KOSDAQ 금속 N N N N N 5230 -140 5 -2.61 853983715 163054 71.94 5340 5370 5170 6980 3760 5370 5237.43 10.87 0 -2328 5583 5476 5323 5216 5063 5400 5140 75 1610 500 3970 10 1 13000000 680 11.37 0.88 12 1.25 460.00 5941.00 6270 20250428 -16.59 3575 20241209 46.29 6270 -16.59 20250428 4310 21.35 20250407 6270 -16.59 20250428 3575 46.29 20241209 4.02 Y 054540 500 75 억 1413619 N N 0 N 00 N