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
119500/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
20250516,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3260,-110,5,-3.26,1990214603,607853,73.34,3400,3430,3210,4380,2360,3370,3274.17,3.33,0,-32306,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,386,24.70,0.77,12,5.13,132.00,4226.00,4970,20250507,-34.41,2440,20241204,33.61,4970,-34.41,20250507,2770,17.69,20250414,4970,-34.41,20250507,2440,33.61,20241204,6.69,Y,119500,500,60 억,,394563,N,N,4038,N,00,N
20250516,150657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,-150,5,-4.45,1840670328,561890,67.80,3400,3430,3210,4380,2360,3370,3275.86,3.33,0,-21477,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,381,24.39,0.76,12,4.74,132.00,4226.00,4970,20250507,-35.21,2440,20241204,31.97,4970,-35.21,20250507,2770,16.25,20250414,4970,-35.21,20250507,2440,31.97,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3235,-135,5,-4.01,1515961288,461209,55.65,3400,3430,3220,4380,2360,3370,3286.93,3.33,0,1487,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,383,24.51,0.77,12,3.89,132.00,4226.00,4970,20250507,-34.91,2440,20241204,32.58,4970,-34.91,20250507,2770,16.79,20250414,4970,-34.91,20250507,2440,32.58,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,130651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,-105,5,-3.12,1320940328,401165,48.40,3400,3430,3220,4380,2360,3370,3292.76,3.33,0,13269,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,387,24.73,0.77,12,3.39,132.00,4226.00,4970,20250507,-34.31,2440,20241204,33.81,4970,-34.31,20250507,2770,17.87,20250414,4970,-34.31,20250507,2440,33.81,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,120653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,-105,5,-3.12,1212495528,367922,44.39,3400,3430,3220,4380,2360,3370,3295.52,3.33,0,11645,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,387,24.73,0.77,12,3.11,132.00,4226.00,4970,20250507,-34.31,2440,20241204,33.81,4970,-34.31,20250507,2770,17.87,20250414,4970,-34.31,20250507,2440,33.81,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,110628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3255,-115,5,-3.41,1030766271,311963,37.64,3400,3430,3220,4380,2360,3370,3304.13,3.33,0,-3108,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,386,24.66,0.77,12,2.63,132.00,4226.00,4970,20250507,-34.51,2440,20241204,33.40,4970,-34.51,20250507,2770,17.51,20250414,4970,-34.51,20250507,2440,33.40,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,100654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3335,-35,5,-1.04,676378500,203416,24.54,3400,3430,3275,4380,2360,3370,3325.10,3.33,0,-7116,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,395,25.27,0.79,12,1.72,132.00,4226.00,4970,20250507,-32.90,2440,20241204,36.68,4970,-32.90,20250507,2770,20.40,20250414,4970,-32.90,20250507,2440,36.68,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250516,090657,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,-5,5,-0.15,99170785,29314,3.54,3400,3430,3360,4380,2360,3370,3383.05,3.33,0,-5806,3593,3481,3413,3301,3233,3447,3267,60,1010,500,2350,5,1,11847232,399,25.49,0.80,12,0.25,132.00,4226.00,4970,20250507,-32.29,2440,20241204,37.91,4970,-32.29,20250507,2770,21.48,20250414,4970,-32.29,20250507,2440,37.91,20241204,6.69,Y,119500,500,60 억,,394563,N,N,18916,N,00,N
20250515,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-105,5,-3.02,2772476484,813166,51.99,3470,3525,3345,4515,2435,3475,3409.51,3.45,0,-14276,3735,3605,3515,3385,3295,3560,3340,60,1040,500,2430,5,1,11847232,399,25.53,0.80,12,6.86,132.00,4226.00,4970,20250507,-32.19,2440,20241204,38.11,4970,-32.19,20250507,2770,21.66,20250414,4970,-32.19,20250507,2440,38.11,20241204,5.56,Y,119500,500,60 억,,408998,N,N,18916,N,00,N
20250515,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-85,5,-2.45,2522642279,738937,47.25,3470,3525,3345,4515,2435,3475,3413.79,3.45,0,-23627,3735,3605,3515,3385,3295,3560,3340,60,1040,500,2430,5,1,11847232,402,25.68,0.80,12,6.24,132.00,4226.00,4970,20250507,-31.79,2440,20241204,38.93,4970,-31.79,20250507,2770,22.38,20250414,4970,-31.79,20250507,2440,38.93,20241204,5.56,Y,119500,500,60 억,,408998,N,N,10068,N,00,N
20250515,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-105,5,-3.02,2209145122,645628,41.28,3470,3525,3355,4515,2435,3475,3421.61,3.45,0,-51217,3735,3605,3515,3385,3295,3560,3340,60,1040,500,2430,5,1,11847232,399,25.53,0.80,12,5.45,132.00,4226.00,4970,20250507,-32.19,2440,20241204,38.11,4970,-32.19,20250507,2770,21.66,20250414,4970,-32.19,20250507,2440,38.11,20241204,5.56,Y,119500,500,60 억,,408998,N,N,10068,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 160646 57 100.00 KOSDAQ 금속 N N N N N 3260 -110 5 -3.26 1990214603 607853 73.34 3400 3430 3210 4380 2360 3370 3274.17 3.33 0 -32306 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 386 24.70 0.77 12 5.13 132.00 4226.00 4970 20250507 -34.41 2440 20241204 33.61 4970 -34.41 20250507 2770 17.69 20250414 4970 -34.41 20250507 2440 33.61 20241204 6.69 Y 119500 500 60 억 394563 N N 4038 N 00 N
3 20250516 150657 57 100.00 KOSDAQ 금속 N N N N N 3220 -150 5 -4.45 1840670328 561890 67.80 3400 3430 3210 4380 2360 3370 3275.86 3.33 0 -21477 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 381 24.39 0.76 12 4.74 132.00 4226.00 4970 20250507 -35.21 2440 20241204 31.97 4970 -35.21 20250507 2770 16.25 20250414 4970 -35.21 20250507 2440 31.97 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
4 20250516 140653 57 100.00 KOSDAQ 금속 N N N N N 3235 -135 5 -4.01 1515961288 461209 55.65 3400 3430 3220 4380 2360 3370 3286.93 3.33 0 1487 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 383 24.51 0.77 12 3.89 132.00 4226.00 4970 20250507 -34.91 2440 20241204 32.58 4970 -34.91 20250507 2770 16.79 20250414 4970 -34.91 20250507 2440 32.58 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
5 20250516 130651 57 100.00 KOSDAQ 금속 N N N N N 3265 -105 5 -3.12 1320940328 401165 48.40 3400 3430 3220 4380 2360 3370 3292.76 3.33 0 13269 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 387 24.73 0.77 12 3.39 132.00 4226.00 4970 20250507 -34.31 2440 20241204 33.81 4970 -34.31 20250507 2770 17.87 20250414 4970 -34.31 20250507 2440 33.81 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
6 20250516 120653 57 100.00 KOSDAQ 금속 N N N N N 3265 -105 5 -3.12 1212495528 367922 44.39 3400 3430 3220 4380 2360 3370 3295.52 3.33 0 11645 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 387 24.73 0.77 12 3.11 132.00 4226.00 4970 20250507 -34.31 2440 20241204 33.81 4970 -34.31 20250507 2770 17.87 20250414 4970 -34.31 20250507 2440 33.81 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
7 20250516 110628 57 100.00 KOSDAQ 금속 N N N N N 3255 -115 5 -3.41 1030766271 311963 37.64 3400 3430 3220 4380 2360 3370 3304.13 3.33 0 -3108 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 386 24.66 0.77 12 2.63 132.00 4226.00 4970 20250507 -34.51 2440 20241204 33.40 4970 -34.51 20250507 2770 17.51 20250414 4970 -34.51 20250507 2440 33.40 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
8 20250516 100654 57 100.00 KOSDAQ 금속 N N N N N 3335 -35 5 -1.04 676378500 203416 24.54 3400 3430 3275 4380 2360 3370 3325.10 3.33 0 -7116 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 395 25.27 0.79 12 1.72 132.00 4226.00 4970 20250507 -32.90 2440 20241204 36.68 4970 -32.90 20250507 2770 20.40 20250414 4970 -32.90 20250507 2440 36.68 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
9 20250516 090657 57 100.00 KOSDAQ 금속 N N N N N 3365 -5 5 -0.15 99170785 29314 3.54 3400 3430 3360 4380 2360 3370 3383.05 3.33 0 -5806 3593 3481 3413 3301 3233 3447 3267 60 1010 500 2350 5 1 11847232 399 25.49 0.80 12 0.25 132.00 4226.00 4970 20250507 -32.29 2440 20241204 37.91 4970 -32.29 20250507 2770 21.48 20250414 4970 -32.29 20250507 2440 37.91 20241204 6.69 Y 119500 500 60 억 394563 N N 18916 N 00 N
10 20250515 160743 57 100.00 KOSDAQ 금속 N N N N N 3370 -105 5 -3.02 2772476484 813166 51.99 3470 3525 3345 4515 2435 3475 3409.51 3.45 0 -14276 3735 3605 3515 3385 3295 3560 3340 60 1040 500 2430 5 1 11847232 399 25.53 0.80 12 6.86 132.00 4226.00 4970 20250507 -32.19 2440 20241204 38.11 4970 -32.19 20250507 2770 21.66 20250414 4970 -32.19 20250507 2440 38.11 20241204 5.56 Y 119500 500 60 억 408998 N N 18916 N 00 N
11 20250515 150751 57 100.00 KOSDAQ 금속 N N N N N 3390 -85 5 -2.45 2522642279 738937 47.25 3470 3525 3345 4515 2435 3475 3413.79 3.45 0 -23627 3735 3605 3515 3385 3295 3560 3340 60 1040 500 2430 5 1 11847232 402 25.68 0.80 12 6.24 132.00 4226.00 4970 20250507 -31.79 2440 20241204 38.93 4970 -31.79 20250507 2770 22.38 20250414 4970 -31.79 20250507 2440 38.93 20241204 5.56 Y 119500 500 60 억 408998 N N 10068 N 00 N
12 20250515 140752 57 100.00 KOSDAQ 금속 N N N N N 3370 -105 5 -3.02 2209145122 645628 41.28 3470 3525 3355 4515 2435 3475 3421.61 3.45 0 -51217 3735 3605 3515 3385 3295 3560 3340 60 1040 500 2430 5 1 11847232 399 25.53 0.80 12 5.45 132.00 4226.00 4970 20250507 -32.19 2440 20241204 38.11 4970 -32.19 20250507 2770 21.66 20250414 4970 -32.19 20250507 2440 38.11 20241204 5.56 Y 119500 500 60 억 408998 N N 10068 N 00 N