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
095190/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
20250516,160612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-85,5,-3.98,368994813,177911,271.27,2135,2165,2050,2775,1495,2135,2074.05,1.91,0,-60003,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1338,-20.30,1.20,12,0.27,-101.00,1706.00,3920,20240626,-47.70,1551,20241209,32.17,2440,-15.98,20250115,1885,8.75,20250409,3920,-47.70,20240626,1551,32.17,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,21533,N,00,N
20250516,150622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-70,5,-3.28,353848133,170548,260.04,2135,2165,2050,2775,1495,2135,2074.77,1.91,0,-57581,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1348,-20.45,1.21,12,0.26,-101.00,1706.00,3920,20240626,-47.32,1551,20241209,33.14,2440,-15.37,20250115,1885,9.55,20250409,3920,-47.32,20240626,1551,33.14,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,140618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-80,5,-3.75,257051106,123485,188.28,2135,2165,2055,2775,1495,2135,2081.64,1.91,0,-31792,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1341,-20.35,1.20,12,0.19,-101.00,1706.00,3920,20240626,-47.58,1551,20241209,32.50,2440,-15.78,20250115,1885,9.02,20250409,3920,-47.58,20240626,1551,32.50,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,130616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-70,5,-3.28,223969091,107452,163.84,2135,2165,2060,2775,1495,2135,2084.36,1.91,0,-23828,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1348,-20.45,1.21,12,0.16,-101.00,1706.00,3920,20240626,-47.32,1551,20241209,33.14,2440,-15.37,20250115,1885,9.55,20250409,3920,-47.32,20240626,1551,33.14,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-65,5,-3.04,192805209,92394,140.88,2135,2165,2060,2775,1495,2135,2086.77,1.91,0,-21065,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1351,-20.50,1.21,12,0.14,-101.00,1706.00,3920,20240626,-47.19,1551,20241209,33.46,2440,-15.16,20250115,1885,9.81,20250409,3920,-47.19,20240626,1551,33.46,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,110556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-60,5,-2.81,164903657,78963,120.40,2135,2165,2060,2775,1495,2135,2088.37,1.91,0,-13000,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1354,-20.54,1.22,12,0.12,-101.00,1706.00,3920,20240626,-47.07,1551,20241209,33.78,2440,-14.96,20250115,1885,10.08,20250409,3920,-47.07,20240626,1551,33.78,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,100621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-45,5,-2.11,82864152,39444,60.14,2135,2165,2087,2775,1495,2135,2100.80,1.91,0,-2668,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1364,-20.69,1.23,12,0.06,-101.00,1706.00,3920,20240626,-46.68,1551,20241209,34.75,2440,-14.34,20250115,1885,10.88,20250409,3920,-46.68,20240626,1551,34.75,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250516,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,10,2,0.47,1066194,498,0.76,2135,2165,2135,2775,1495,2135,2140.95,1.91,0,-144,2178,2156,2133,2111,2088,2167,2122,326,640,500,1450,5,1,65260462,1400,-21.24,1.26,12,0.00,-101.00,1706.00,3920,20240626,-45.28,1551,20241209,38.30,2440,-12.09,20250115,1885,13.79,20250409,3920,-45.28,20240626,1551,38.30,20241209,0.15,Y,095190,500,326 억,,1243499,N,N,3039,N,00,N
20250515,160703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,10,2,0.47,139965519,65543,87.30,2125,2155,2110,2760,1490,2125,2135.48,1.89,0,6458,2181,2152,2131,2102,2081,2142,2092,326,635,500,1440,5,1,65260462,1393,-21.14,1.25,12,0.10,-101.00,1706.00,3920,20240626,-45.54,1551,20241209,37.65,2440,-12.50,20250115,1885,13.26,20250409,3920,-45.54,20240626,1551,37.65,20241209,0.15,Y,095190,500,326 억,,1236353,N,N,3039,N,00,N
20250515,150710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,25,2,1.18,135565429,63488,84.56,2125,2155,2110,2760,1490,2125,2135.29,1.89,0,7463,2181,2152,2131,2102,2081,2142,2092,326,635,500,1440,5,1,65260462,1403,-21.29,1.26,12,0.10,-101.00,1706.00,3920,20240626,-45.15,1551,20241209,38.62,2440,-11.89,20250115,1885,14.06,20250409,3920,-45.15,20240626,1551,38.62,20241209,0.15,Y,095190,500,326 억,,1236353,N,N,4638,N,00,N
20250515,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,15,2,0.71,83200129,39031,51.98,2125,2155,2110,2760,1490,2125,2131.64,1.89,0,-4226,2181,2152,2131,2102,2081,2142,2092,326,635,500,1440,5,1,65260462,1397,-21.19,1.25,12,0.06,-101.00,1706.00,3920,20240626,-45.41,1551,20241209,37.98,2440,-12.30,20250115,1885,13.53,20250409,3920,-45.41,20240626,1551,37.98,20241209,0.15,Y,095190,500,326 억,,1236353,N,N,4638,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 160612 57 100.00 KOSDAQ 금속 N N N N N 2050 -85 5 -3.98 368994813 177911 271.27 2135 2165 2050 2775 1495 2135 2074.05 1.91 0 -60003 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1338 -20.30 1.20 12 0.27 -101.00 1706.00 3920 20240626 -47.70 1551 20241209 32.17 2440 -15.98 20250115 1885 8.75 20250409 3920 -47.70 20240626 1551 32.17 20241209 0.15 Y 095190 500 326 억 1243499 N N 21533 N 00 N
3 20250516 150622 57 100.00 KOSDAQ 금속 N N N N N 2065 -70 5 -3.28 353848133 170548 260.04 2135 2165 2050 2775 1495 2135 2074.77 1.91 0 -57581 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1348 -20.45 1.21 12 0.26 -101.00 1706.00 3920 20240626 -47.32 1551 20241209 33.14 2440 -15.37 20250115 1885 9.55 20250409 3920 -47.32 20240626 1551 33.14 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
4 20250516 140618 57 100.00 KOSDAQ 금속 N N N N N 2055 -80 5 -3.75 257051106 123485 188.28 2135 2165 2055 2775 1495 2135 2081.64 1.91 0 -31792 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1341 -20.35 1.20 12 0.19 -101.00 1706.00 3920 20240626 -47.58 1551 20241209 32.50 2440 -15.78 20250115 1885 9.02 20250409 3920 -47.58 20240626 1551 32.50 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
5 20250516 130616 57 100.00 KOSDAQ 금속 N N N N N 2065 -70 5 -3.28 223969091 107452 163.84 2135 2165 2060 2775 1495 2135 2084.36 1.91 0 -23828 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1348 -20.45 1.21 12 0.16 -101.00 1706.00 3920 20240626 -47.32 1551 20241209 33.14 2440 -15.37 20250115 1885 9.55 20250409 3920 -47.32 20240626 1551 33.14 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
6 20250516 120618 57 100.00 KOSDAQ 금속 N N N N N 2070 -65 5 -3.04 192805209 92394 140.88 2135 2165 2060 2775 1495 2135 2086.77 1.91 0 -21065 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1351 -20.50 1.21 12 0.14 -101.00 1706.00 3920 20240626 -47.19 1551 20241209 33.46 2440 -15.16 20250115 1885 9.81 20250409 3920 -47.19 20240626 1551 33.46 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
7 20250516 110556 57 100.00 KOSDAQ 금속 N N N N N 2075 -60 5 -2.81 164903657 78963 120.40 2135 2165 2060 2775 1495 2135 2088.37 1.91 0 -13000 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1354 -20.54 1.22 12 0.12 -101.00 1706.00 3920 20240626 -47.07 1551 20241209 33.78 2440 -14.96 20250115 1885 10.08 20250409 3920 -47.07 20240626 1551 33.78 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
8 20250516 100621 57 100.00 KOSDAQ 금속 N N N N N 2090 -45 5 -2.11 82864152 39444 60.14 2135 2165 2087 2775 1495 2135 2100.80 1.91 0 -2668 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1364 -20.69 1.23 12 0.06 -101.00 1706.00 3920 20240626 -46.68 1551 20241209 34.75 2440 -14.34 20250115 1885 10.88 20250409 3920 -46.68 20240626 1551 34.75 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
9 20250516 090622 57 100.00 KOSDAQ 금속 N N N N N 2145 10 2 0.47 1066194 498 0.76 2135 2165 2135 2775 1495 2135 2140.95 1.91 0 -144 2178 2156 2133 2111 2088 2167 2122 326 640 500 1450 5 1 65260462 1400 -21.24 1.26 12 0.00 -101.00 1706.00 3920 20240626 -45.28 1551 20241209 38.30 2440 -12.09 20250115 1885 13.79 20250409 3920 -45.28 20240626 1551 38.30 20241209 0.15 Y 095190 500 326 억 1243499 N N 3039 N 00 N
10 20250515 160703 57 100.00 KOSDAQ 금속 N N N N N 2135 10 2 0.47 139965519 65543 87.30 2125 2155 2110 2760 1490 2125 2135.48 1.89 0 6458 2181 2152 2131 2102 2081 2142 2092 326 635 500 1440 5 1 65260462 1393 -21.14 1.25 12 0.10 -101.00 1706.00 3920 20240626 -45.54 1551 20241209 37.65 2440 -12.50 20250115 1885 13.26 20250409 3920 -45.54 20240626 1551 37.65 20241209 0.15 Y 095190 500 326 억 1236353 N N 3039 N 00 N
11 20250515 150710 57 100.00 KOSDAQ 금속 N N N N N 2150 25 2 1.18 135565429 63488 84.56 2125 2155 2110 2760 1490 2125 2135.29 1.89 0 7463 2181 2152 2131 2102 2081 2142 2092 326 635 500 1440 5 1 65260462 1403 -21.29 1.26 12 0.10 -101.00 1706.00 3920 20240626 -45.15 1551 20241209 38.62 2440 -11.89 20250115 1885 14.06 20250409 3920 -45.15 20240626 1551 38.62 20241209 0.15 Y 095190 500 326 억 1236353 N N 4638 N 00 N
12 20250515 140711 57 100.00 KOSDAQ 금속 N N N N N 2140 15 2 0.71 83200129 39031 51.98 2125 2155 2110 2760 1490 2125 2131.64 1.89 0 -4226 2181 2152 2131 2102 2081 2142 2092 326 635 500 1440 5 1 65260462 1397 -21.19 1.25 12 0.06 -101.00 1706.00 3920 20240626 -45.41 1551 20241209 37.98 2440 -12.30 20250115 1885 13.53 20250409 3920 -45.41 20240626 1551 37.98 20241209 0.15 Y 095190 500 326 억 1236353 N N 4638 N 00 N