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
090410/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
20250516,160601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1607,-53,5,-3.19,500974344,307960,102.41,1660,1660,1607,2155,1162,1660,1626.75,3.18,0,-61892,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,741,6.56,0.59,12,0.67,245.00,2715.00,2110,20250114,-23.84,1352,20240909,18.86,2110,-23.84,20250114,1468,9.47,20250325,2110,-23.84,20250114,1352,18.86,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,1,N,00,N
20250516,150610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1614,-46,5,-2.77,434751113,266834,88.74,1660,1660,1613,2155,1162,1660,1629.29,3.18,0,-61726,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,744,6.59,0.59,12,0.58,245.00,2715.00,2110,20250114,-23.51,1352,20240909,19.38,2110,-23.51,20250114,1468,9.95,20250325,2110,-23.51,20250114,1352,19.38,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,140606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1623,-37,5,-2.23,375333135,230072,76.51,1660,1660,1617,2155,1162,1660,1631.37,3.18,0,-43042,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,748,6.62,0.60,12,0.50,245.00,2715.00,2110,20250114,-23.08,1352,20240909,20.04,2110,-23.08,20250114,1468,10.56,20250325,2110,-23.08,20250114,1352,20.04,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,130604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1628,-32,5,-1.93,334142526,204706,68.08,1660,1660,1617,2155,1162,1660,1632.30,3.18,0,-25501,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,750,6.64,0.60,12,0.44,245.00,2715.00,2110,20250114,-22.84,1352,20240909,20.41,2110,-22.84,20250114,1468,10.90,20250325,2110,-22.84,20250114,1352,20.41,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,120606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1622,-38,5,-2.29,256876735,157021,52.22,1660,1660,1622,2155,1162,1660,1635.94,3.18,0,-28568,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,747,6.62,0.60,12,0.34,245.00,2715.00,2110,20250114,-23.13,1352,20240909,19.97,2110,-23.13,20250114,1468,10.49,20250325,2110,-23.13,20250114,1352,19.97,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,110545,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1637,-23,5,-1.39,152808039,93125,30.97,1660,1660,1631,2155,1162,1660,1640.89,3.18,0,-3304,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,754,6.68,0.60,12,0.20,245.00,2715.00,2110,20250114,-22.42,1352,20240909,21.08,2110,-22.42,20250114,1468,11.51,20250325,2110,-22.42,20250114,1352,21.08,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,100608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1639,-21,5,-1.27,120604598,73434,24.42,1660,1660,1632,2155,1162,1660,1642.35,3.18,0,-4899,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,755,6.69,0.60,12,0.16,245.00,2715.00,2110,20250114,-22.32,1352,20240909,21.23,2110,-22.32,20250114,1468,11.65,20250325,2110,-22.32,20250114,1352,21.23,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250516,090609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1648,-12,5,-0.72,19638973,11875,3.95,1660,1660,1646,2155,1162,1660,1653.81,3.18,0,-4367,1711,1685,1670,1644,1629,1678,1637,46,495,100,1190,1,1,46084095,759,6.73,0.61,12,0.03,245.00,2715.00,2110,20250114,-21.90,1352,20240909,21.89,2110,-21.90,20250114,1468,12.26,20250325,2110,-21.90,20250114,1352,21.89,20240909,5.65,Y,090410,100,46 억,,1466260,N,N,2474,N,00,N
20250515,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,-38,5,-2.24,503542677,300218,108.52,1690,1696,1655,2205,1189,1698,1677.31,3.48,0,-138008,1724,1711,1692,1679,1660,1717,1685,46,507,100,1220,1,1,46084095,765,6.78,0.61,12,0.65,245.00,2715.00,2110,20250114,-21.33,1352,20240909,22.78,2110,-21.33,20250114,1468,13.08,20250325,2110,-21.33,20250114,1352,22.78,20240909,5.67,Y,090410,100,46 억,,1604289,N,N,2474,N,00,N
20250515,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1656,-42,5,-2.47,472139371,281300,101.68,1690,1696,1655,2205,1189,1698,1678.42,3.48,0,-132988,1724,1711,1692,1679,1660,1717,1685,46,507,100,1220,1,1,46084095,763,6.76,0.61,12,0.61,245.00,2715.00,2110,20250114,-21.52,1352,20240909,22.49,2110,-21.52,20250114,1468,12.81,20250325,2110,-21.52,20250114,1352,22.49,20240909,5.67,Y,090410,100,46 억,,1604289,N,N,0,N,00,N
20250515,140657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1664,-34,5,-2.00,407708982,242450,87.64,1690,1696,1661,2205,1189,1698,1681.62,3.48,0,-105267,1724,1711,1692,1679,1660,1717,1685,46,507,100,1220,1,1,46084095,767,6.79,0.61,12,0.53,245.00,2715.00,2110,20250114,-21.14,1352,20240909,23.08,2110,-21.14,20250114,1468,13.35,20250325,2110,-21.14,20250114,1352,23.08,20240909,5.67,Y,090410,100,46 억,,1604289,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 160601 57 100.00 KOSDAQ 금속 N N N N N 1607 -53 5 -3.19 500974344 307960 102.41 1660 1660 1607 2155 1162 1660 1626.75 3.18 0 -61892 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 741 6.56 0.59 12 0.67 245.00 2715.00 2110 20250114 -23.84 1352 20240909 18.86 2110 -23.84 20250114 1468 9.47 20250325 2110 -23.84 20250114 1352 18.86 20240909 5.65 Y 090410 100 46 억 1466260 N N 1 N 00 N
3 20250516 150610 57 100.00 KOSDAQ 금속 N N N N N 1614 -46 5 -2.77 434751113 266834 88.74 1660 1660 1613 2155 1162 1660 1629.29 3.18 0 -61726 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 744 6.59 0.59 12 0.58 245.00 2715.00 2110 20250114 -23.51 1352 20240909 19.38 2110 -23.51 20250114 1468 9.95 20250325 2110 -23.51 20250114 1352 19.38 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
4 20250516 140606 57 100.00 KOSDAQ 금속 N N N N N 1623 -37 5 -2.23 375333135 230072 76.51 1660 1660 1617 2155 1162 1660 1631.37 3.18 0 -43042 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 748 6.62 0.60 12 0.50 245.00 2715.00 2110 20250114 -23.08 1352 20240909 20.04 2110 -23.08 20250114 1468 10.56 20250325 2110 -23.08 20250114 1352 20.04 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
5 20250516 130604 57 100.00 KOSDAQ 금속 N N N N N 1628 -32 5 -1.93 334142526 204706 68.08 1660 1660 1617 2155 1162 1660 1632.30 3.18 0 -25501 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 750 6.64 0.60 12 0.44 245.00 2715.00 2110 20250114 -22.84 1352 20240909 20.41 2110 -22.84 20250114 1468 10.90 20250325 2110 -22.84 20250114 1352 20.41 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
6 20250516 120606 57 100.00 KOSDAQ 금속 N N N N N 1622 -38 5 -2.29 256876735 157021 52.22 1660 1660 1622 2155 1162 1660 1635.94 3.18 0 -28568 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 747 6.62 0.60 12 0.34 245.00 2715.00 2110 20250114 -23.13 1352 20240909 19.97 2110 -23.13 20250114 1468 10.49 20250325 2110 -23.13 20250114 1352 19.97 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
7 20250516 110545 57 100.00 KOSDAQ 금속 N N N N N 1637 -23 5 -1.39 152808039 93125 30.97 1660 1660 1631 2155 1162 1660 1640.89 3.18 0 -3304 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 754 6.68 0.60 12 0.20 245.00 2715.00 2110 20250114 -22.42 1352 20240909 21.08 2110 -22.42 20250114 1468 11.51 20250325 2110 -22.42 20250114 1352 21.08 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
8 20250516 100608 57 100.00 KOSDAQ 금속 N N N N N 1639 -21 5 -1.27 120604598 73434 24.42 1660 1660 1632 2155 1162 1660 1642.35 3.18 0 -4899 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 755 6.69 0.60 12 0.16 245.00 2715.00 2110 20250114 -22.32 1352 20240909 21.23 2110 -22.32 20250114 1468 11.65 20250325 2110 -22.32 20250114 1352 21.23 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
9 20250516 090609 57 100.00 KOSDAQ 금속 N N N N N 1648 -12 5 -0.72 19638973 11875 3.95 1660 1660 1646 2155 1162 1660 1653.81 3.18 0 -4367 1711 1685 1670 1644 1629 1678 1637 46 495 100 1190 1 1 46084095 759 6.73 0.61 12 0.03 245.00 2715.00 2110 20250114 -21.90 1352 20240909 21.89 2110 -21.90 20250114 1468 12.26 20250325 2110 -21.90 20250114 1352 21.89 20240909 5.65 Y 090410 100 46 억 1466260 N N 2474 N 00 N
10 20250515 160650 57 100.00 KOSDAQ 금속 N N N N N 1660 -38 5 -2.24 503542677 300218 108.52 1690 1696 1655 2205 1189 1698 1677.31 3.48 0 -138008 1724 1711 1692 1679 1660 1717 1685 46 507 100 1220 1 1 46084095 765 6.78 0.61 12 0.65 245.00 2715.00 2110 20250114 -21.33 1352 20240909 22.78 2110 -21.33 20250114 1468 13.08 20250325 2110 -21.33 20250114 1352 22.78 20240909 5.67 Y 090410 100 46 억 1604289 N N 2474 N 00 N
11 20250515 150656 57 100.00 KOSDAQ 금속 N N N N N 1656 -42 5 -2.47 472139371 281300 101.68 1690 1696 1655 2205 1189 1698 1678.42 3.48 0 -132988 1724 1711 1692 1679 1660 1717 1685 46 507 100 1220 1 1 46084095 763 6.76 0.61 12 0.61 245.00 2715.00 2110 20250114 -21.52 1352 20240909 22.49 2110 -21.52 20250114 1468 12.81 20250325 2110 -21.52 20250114 1352 22.49 20240909 5.67 Y 090410 100 46 억 1604289 N N 0 N 00 N
12 20250515 140657 57 100.00 KOSDAQ 금속 N N N N N 1664 -34 5 -2.00 407708982 242450 87.64 1690 1696 1661 2205 1189 1698 1681.62 3.48 0 -105267 1724 1711 1692 1679 1660 1717 1685 46 507 100 1220 1 1 46084095 767 6.79 0.61 12 0.53 245.00 2715.00 2110 20250114 -21.14 1352 20240909 23.08 2110 -21.14 20250114 1468 13.35 20250325 2110 -21.14 20250114 1352 23.08 20240909 5.67 Y 090410 100 46 억 1604289 N N 0 N 00 N