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
100130/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
20250516,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-25,5,-0.97,467644646,182577,41.12,2570,2620,2520,3340,1800,2570,2561.38,2.01,0,-32146,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1454,-3.62,0.73,12,0.32,-704.00,3510.00,3500,20240819,-27.29,1992,20250331,27.76,2770,-8.12,20250422,1992,27.76,20250331,3500,-27.29,20240819,1992,27.76,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,4266,N,00,N
20250516,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-40,5,-1.56,440669516,171941,38.73,2570,2620,2520,3340,1800,2570,2562.91,2.01,0,-30801,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1446,-3.59,0.72,12,0.30,-704.00,3510.00,3500,20240819,-27.71,1992,20250331,27.01,2770,-8.66,20250422,1992,27.01,20250331,3500,-27.71,20240819,1992,27.01,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,337603831,131671,29.66,2570,2620,2530,3340,1800,2570,2564.00,2.01,0,-25737,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1457,-3.62,0.73,12,0.23,-704.00,3510.00,3500,20240819,-27.14,1992,20250331,28.01,2770,-7.94,20250422,1992,28.01,20250331,3500,-27.14,20240819,1992,28.01,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,130626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2560,-10,5,-0.39,320040666,124785,28.11,2570,2620,2530,3340,1800,2570,2564.74,2.01,0,-25493,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1463,-3.64,0.73,12,0.22,-704.00,3510.00,3500,20240819,-26.86,1992,20250331,28.51,2770,-7.58,20250422,1992,28.51,20250331,3500,-26.86,20240819,1992,28.51,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,-25,5,-0.97,273368689,106409,23.97,2570,2620,2545,3340,1800,2570,2569.04,2.01,0,-28657,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1454,-3.62,0.73,12,0.19,-704.00,3510.00,3500,20240819,-27.29,1992,20250331,27.76,2770,-8.12,20250422,1992,27.76,20250331,3500,-27.29,20240819,1992,27.76,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,110605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2580,10,2,0.39,215664067,83833,18.88,2570,2620,2545,3340,1800,2570,2572.54,2.01,0,-16498,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1474,-3.66,0.74,12,0.15,-704.00,3510.00,3500,20240819,-26.29,1992,20250331,29.52,2770,-6.86,20250422,1992,29.52,20250331,3500,-26.29,20240819,1992,29.52,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,-15,5,-0.58,183411840,71312,16.06,2570,2620,2545,3340,1800,2570,2571.96,2.01,0,-18285,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1460,-3.63,0.73,12,0.12,-704.00,3510.00,3500,20240819,-27.00,1992,20250331,28.26,2770,-7.76,20250422,1992,28.26,20250331,3500,-27.00,20240819,1992,28.26,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250516,090632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,5,2,0.19,65220970,25250,5.69,2570,2620,2545,3340,1800,2570,2583.01,2.01,0,-11540,2670,2620,2560,2510,2450,2590,2480,286,770,500,1790,5,1,57143000,1471,-3.66,0.73,12,0.04,-704.00,3510.00,3500,20240819,-26.43,1992,20250331,29.27,2770,-7.04,20250422,1992,29.27,20250331,3500,-26.43,20240819,1992,29.27,20250331,0.77,Y,100130,500,285 억,,1151222,N,N,6200,N,00,N
20250515,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-50,5,-1.91,1121862187,442200,16.77,2610,2610,2500,3405,1835,2620,2537.00,2.07,0,-29710,2890,2755,2620,2485,2350,2822,2552,286,785,500,1830,5,1,57143000,1469,-3.65,0.73,12,0.77,-704.00,3510.00,3500,20240819,-26.57,1992,20250331,29.02,2770,-7.22,20250422,1992,29.02,20250331,3500,-26.57,20240819,1992,29.02,20250331,0.77,Y,100130,500,285 억,,1181033,N,N,6200,N,00,N
20250515,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-70,5,-2.67,1100492970,433857,16.45,2610,2610,2500,3405,1835,2620,2536.53,2.07,0,-29041,2890,2755,2620,2485,2350,2822,2552,286,785,500,1830,5,1,57143000,1457,-3.62,0.73,12,0.76,-704.00,3510.00,3500,20240819,-27.14,1992,20250331,28.01,2770,-7.94,20250422,1992,28.01,20250331,3500,-27.14,20240819,1992,28.01,20250331,0.77,Y,100130,500,285 억,,1181033,N,N,39717,N,00,N
20250515,140723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,-45,5,-1.72,983867545,388355,14.73,2610,2610,2500,3405,1835,2620,2533.42,2.07,0,-23850,2890,2755,2620,2485,2350,2822,2552,286,785,500,1830,5,1,57143000,1471,-3.66,0.73,12,0.68,-704.00,3510.00,3500,20240819,-26.43,1992,20250331,29.27,2770,-7.04,20250422,1992,29.27,20250331,3500,-26.43,20240819,1992,29.27,20250331,0.77,Y,100130,500,285 억,,1181033,N,N,39717,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 160622 57 100.00 KOSDAQ 금속 N N N N N 2545 -25 5 -0.97 467644646 182577 41.12 2570 2620 2520 3340 1800 2570 2561.38 2.01 0 -32146 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1454 -3.62 0.73 12 0.32 -704.00 3510.00 3500 20240819 -27.29 1992 20250331 27.76 2770 -8.12 20250422 1992 27.76 20250331 3500 -27.29 20240819 1992 27.76 20250331 0.77 Y 100130 500 285 억 1151222 N N 4266 N 00 N
3 20250516 150632 57 100.00 KOSDAQ 금속 N N N N N 2530 -40 5 -1.56 440669516 171941 38.73 2570 2620 2520 3340 1800 2570 2562.91 2.01 0 -30801 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1446 -3.59 0.72 12 0.30 -704.00 3510.00 3500 20240819 -27.71 1992 20250331 27.01 2770 -8.66 20250422 1992 27.01 20250331 3500 -27.71 20240819 1992 27.01 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
4 20250516 140628 57 100.00 KOSDAQ 금속 N N N N N 2550 -20 5 -0.78 337603831 131671 29.66 2570 2620 2530 3340 1800 2570 2564.00 2.01 0 -25737 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1457 -3.62 0.73 12 0.23 -704.00 3510.00 3500 20240819 -27.14 1992 20250331 28.01 2770 -7.94 20250422 1992 28.01 20250331 3500 -27.14 20240819 1992 28.01 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
5 20250516 130626 57 100.00 KOSDAQ 금속 N N N N N 2560 -10 5 -0.39 320040666 124785 28.11 2570 2620 2530 3340 1800 2570 2564.74 2.01 0 -25493 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1463 -3.64 0.73 12 0.22 -704.00 3510.00 3500 20240819 -26.86 1992 20250331 28.51 2770 -7.58 20250422 1992 28.51 20250331 3500 -26.86 20240819 1992 28.51 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
6 20250516 120628 57 100.00 KOSDAQ 금속 N N N N N 2545 -25 5 -0.97 273368689 106409 23.97 2570 2620 2545 3340 1800 2570 2569.04 2.01 0 -28657 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1454 -3.62 0.73 12 0.19 -704.00 3510.00 3500 20240819 -27.29 1992 20250331 27.76 2770 -8.12 20250422 1992 27.76 20250331 3500 -27.29 20240819 1992 27.76 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
7 20250516 110605 57 100.00 KOSDAQ 금속 N N N N N 2580 10 2 0.39 215664067 83833 18.88 2570 2620 2545 3340 1800 2570 2572.54 2.01 0 -16498 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1474 -3.66 0.74 12 0.15 -704.00 3510.00 3500 20240819 -26.29 1992 20250331 29.52 2770 -6.86 20250422 1992 29.52 20250331 3500 -26.29 20240819 1992 29.52 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
8 20250516 100631 57 100.00 KOSDAQ 금속 N N N N N 2555 -15 5 -0.58 183411840 71312 16.06 2570 2620 2545 3340 1800 2570 2571.96 2.01 0 -18285 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1460 -3.63 0.73 12 0.12 -704.00 3510.00 3500 20240819 -27.00 1992 20250331 28.26 2770 -7.76 20250422 1992 28.26 20250331 3500 -27.00 20240819 1992 28.26 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
9 20250516 090632 57 100.00 KOSDAQ 금속 N N N N N 2575 5 2 0.19 65220970 25250 5.69 2570 2620 2545 3340 1800 2570 2583.01 2.01 0 -11540 2670 2620 2560 2510 2450 2590 2480 286 770 500 1790 5 1 57143000 1471 -3.66 0.73 12 0.04 -704.00 3510.00 3500 20240819 -26.43 1992 20250331 29.27 2770 -7.04 20250422 1992 29.27 20250331 3500 -26.43 20240819 1992 29.27 20250331 0.77 Y 100130 500 285 억 1151222 N N 6200 N 00 N
10 20250515 160715 57 100.00 KOSDAQ 금속 N N N N N 2570 -50 5 -1.91 1121862187 442200 16.77 2610 2610 2500 3405 1835 2620 2537.00 2.07 0 -29710 2890 2755 2620 2485 2350 2822 2552 286 785 500 1830 5 1 57143000 1469 -3.65 0.73 12 0.77 -704.00 3510.00 3500 20240819 -26.57 1992 20250331 29.02 2770 -7.22 20250422 1992 29.02 20250331 3500 -26.57 20240819 1992 29.02 20250331 0.77 Y 100130 500 285 억 1181033 N N 6200 N 00 N
11 20250515 150722 57 100.00 KOSDAQ 금속 N N N N N 2550 -70 5 -2.67 1100492970 433857 16.45 2610 2610 2500 3405 1835 2620 2536.53 2.07 0 -29041 2890 2755 2620 2485 2350 2822 2552 286 785 500 1830 5 1 57143000 1457 -3.62 0.73 12 0.76 -704.00 3510.00 3500 20240819 -27.14 1992 20250331 28.01 2770 -7.94 20250422 1992 28.01 20250331 3500 -27.14 20240819 1992 28.01 20250331 0.77 Y 100130 500 285 억 1181033 N N 39717 N 00 N
12 20250515 140723 57 100.00 KOSDAQ 금속 N N N N N 2575 -45 5 -1.72 983867545 388355 14.73 2610 2610 2500 3405 1835 2620 2533.42 2.07 0 -23850 2890 2755 2620 2485 2350 2822 2552 286 785 500 1830 5 1 57143000 1471 -3.66 0.73 12 0.68 -704.00 3510.00 3500 20240819 -26.43 1992 20250331 29.27 2770 -7.04 20250422 1992 29.27 20250331 3500 -26.43 20240819 1992 29.27 20250331 0.77 Y 100130 500 285 억 1181033 N N 39717 N 00 N