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
138070/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
20250516,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,-15,5,-0.63,182193680,77705,179.53,2380,2380,2320,3080,1660,2370,2344.68,3.49,0,-26684,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,412,53.52,0.50,12,0.44,44.00,4664.00,3755,20240813,-37.28,2100,20240806,12.14,2740,-14.05,20250117,2225,5.84,20250331,3755,-37.28,20240813,2100,12.14,20240806,3.04,Y,138070,500,87 억,,611045,N,N,4740,N,00,N
20250516,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,181009825,77203,178.37,2380,2380,2320,3080,1660,2370,2344.60,3.49,0,-26574,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,414,53.75,0.51,12,0.44,44.00,4664.00,3755,20240813,-37.02,2100,20240806,12.62,2740,-13.69,20250117,2225,6.29,20250331,3755,-37.02,20240813,2100,12.62,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-30,5,-1.27,156128775,66594,153.86,2380,2380,2320,3080,1660,2370,2344.49,3.49,0,-25417,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,410,53.18,0.50,12,0.38,44.00,4664.00,3755,20240813,-37.68,2100,20240806,11.43,2740,-14.60,20250117,2225,5.17,20250331,3755,-37.68,20240813,2100,11.43,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,130711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-25,5,-1.05,153391725,65423,151.15,2380,2380,2320,3080,1660,2370,2344.61,3.49,0,-25246,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,410,53.30,0.50,12,0.37,44.00,4664.00,3755,20240813,-37.55,2100,20240806,11.67,2740,-14.42,20250117,2225,5.39,20250331,3755,-37.55,20240813,2100,11.67,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,120714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,-30,5,-1.27,152342640,64975,150.12,2380,2380,2320,3080,1660,2370,2344.63,3.49,0,-25192,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,410,53.18,0.50,12,0.37,44.00,4664.00,3755,20240813,-37.68,2100,20240806,11.43,2740,-14.60,20250117,2225,5.17,20250331,3755,-37.68,20240813,2100,11.43,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,110647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-20,5,-0.84,148504775,63336,146.33,2380,2380,2320,3080,1660,2370,2344.71,3.49,0,-25020,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,411,53.41,0.50,12,0.36,44.00,4664.00,3755,20240813,-37.42,2100,20240806,11.90,2740,-14.23,20250117,2225,5.62,20250331,3755,-37.42,20240813,2100,11.90,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,100713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-20,5,-0.84,75268910,31987,73.90,2380,2380,2345,3080,1660,2370,2353.11,3.49,0,-25598,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,411,53.41,0.50,12,0.18,44.00,4664.00,3755,20240813,-37.42,2100,20240806,11.90,2740,-14.23,20250117,2225,5.62,20250331,3755,-37.42,20240813,2100,11.90,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250516,090717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-10,5,-0.42,6464105,2736,6.32,2380,2380,2360,3080,1660,2370,2362.61,3.49,0,-2113,2410,2390,2375,2355,2340,2382,2347,88,710,500,1460,5,1,17503204,413,53.64,0.51,12,0.02,44.00,4664.00,3755,20240813,-37.15,2100,20240806,12.38,2740,-13.87,20250117,2225,6.07,20250331,3755,-37.15,20240813,2100,12.38,20240806,3.04,Y,138070,500,87 억,,611045,N,N,2299,N,00,N
20250515,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-15,5,-0.63,102416925,43283,92.75,2395,2395,2360,3100,1670,2385,2366.22,3.51,0,-2834,2415,2400,2380,2365,2345,2407,2372,88,715,500,1470,5,1,17503204,415,53.86,0.51,12,0.25,44.00,4664.00,3770,20240502,-37.14,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,3.05,Y,138070,500,87 억,,613946,N,N,2299,N,00,N
20250515,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,-15,5,-0.63,96822495,40914,87.68,2395,2395,2360,3100,1670,2385,2366.49,3.51,0,-2683,2415,2400,2380,2365,2345,2407,2372,88,715,500,1470,5,1,17503204,415,53.86,0.51,12,0.23,44.00,4664.00,3770,20240502,-37.14,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,3755,-36.88,20240813,2100,12.86,20240806,3.05,Y,138070,500,87 억,,613946,N,N,1339,N,00,N
20250515,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-20,5,-0.84,82592010,34887,74.76,2395,2395,2360,3100,1670,2385,2367.42,3.51,0,-1853,2415,2400,2380,2365,2345,2407,2372,88,715,500,1470,5,1,17503204,414,53.75,0.51,12,0.20,44.00,4664.00,3770,20240502,-37.27,2100,20240806,12.62,2740,-13.69,20250117,2225,6.29,20250331,3755,-37.02,20240813,2100,12.62,20240806,3.05,Y,138070,500,87 억,,613946,N,N,1339,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 160705 57 100.00 KOSDAQ 금속 N N N N N 2355 -15 5 -0.63 182193680 77705 179.53 2380 2380 2320 3080 1660 2370 2344.68 3.49 0 -26684 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 412 53.52 0.50 12 0.44 44.00 4664.00 3755 20240813 -37.28 2100 20240806 12.14 2740 -14.05 20250117 2225 5.84 20250331 3755 -37.28 20240813 2100 12.14 20240806 3.04 Y 138070 500 87 억 611045 N N 4740 N 00 N
3 20250516 150719 57 100.00 KOSDAQ 금속 N N N N N 2365 -5 5 -0.21 181009825 77203 178.37 2380 2380 2320 3080 1660 2370 2344.60 3.49 0 -26574 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 414 53.75 0.51 12 0.44 44.00 4664.00 3755 20240813 -37.02 2100 20240806 12.62 2740 -13.69 20250117 2225 6.29 20250331 3755 -37.02 20240813 2100 12.62 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
4 20250516 140713 57 100.00 KOSDAQ 금속 N N N N N 2340 -30 5 -1.27 156128775 66594 153.86 2380 2380 2320 3080 1660 2370 2344.49 3.49 0 -25417 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 410 53.18 0.50 12 0.38 44.00 4664.00 3755 20240813 -37.68 2100 20240806 11.43 2740 -14.60 20250117 2225 5.17 20250331 3755 -37.68 20240813 2100 11.43 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
5 20250516 130711 57 100.00 KOSDAQ 금속 N N N N N 2345 -25 5 -1.05 153391725 65423 151.15 2380 2380 2320 3080 1660 2370 2344.61 3.49 0 -25246 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 410 53.30 0.50 12 0.37 44.00 4664.00 3755 20240813 -37.55 2100 20240806 11.67 2740 -14.42 20250117 2225 5.39 20250331 3755 -37.55 20240813 2100 11.67 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
6 20250516 120714 57 100.00 KOSDAQ 금속 N N N N N 2340 -30 5 -1.27 152342640 64975 150.12 2380 2380 2320 3080 1660 2370 2344.63 3.49 0 -25192 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 410 53.18 0.50 12 0.37 44.00 4664.00 3755 20240813 -37.68 2100 20240806 11.43 2740 -14.60 20250117 2225 5.17 20250331 3755 -37.68 20240813 2100 11.43 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
7 20250516 110647 57 100.00 KOSDAQ 금속 N N N N N 2350 -20 5 -0.84 148504775 63336 146.33 2380 2380 2320 3080 1660 2370 2344.71 3.49 0 -25020 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 411 53.41 0.50 12 0.36 44.00 4664.00 3755 20240813 -37.42 2100 20240806 11.90 2740 -14.23 20250117 2225 5.62 20250331 3755 -37.42 20240813 2100 11.90 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
8 20250516 100713 57 100.00 KOSDAQ 금속 N N N N N 2350 -20 5 -0.84 75268910 31987 73.90 2380 2380 2345 3080 1660 2370 2353.11 3.49 0 -25598 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 411 53.41 0.50 12 0.18 44.00 4664.00 3755 20240813 -37.42 2100 20240806 11.90 2740 -14.23 20250117 2225 5.62 20250331 3755 -37.42 20240813 2100 11.90 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
9 20250516 090717 57 100.00 KOSDAQ 금속 N N N N N 2360 -10 5 -0.42 6464105 2736 6.32 2380 2380 2360 3080 1660 2370 2362.61 3.49 0 -2113 2410 2390 2375 2355 2340 2382 2347 88 710 500 1460 5 1 17503204 413 53.64 0.51 12 0.02 44.00 4664.00 3755 20240813 -37.15 2100 20240806 12.38 2740 -13.87 20250117 2225 6.07 20250331 3755 -37.15 20240813 2100 12.38 20240806 3.04 Y 138070 500 87 억 611045 N N 2299 N 00 N
10 20250515 160806 57 100.00 KOSDAQ 금속 N N N N N 2370 -15 5 -0.63 102416925 43283 92.75 2395 2395 2360 3100 1670 2385 2366.22 3.51 0 -2834 2415 2400 2380 2365 2345 2407 2372 88 715 500 1470 5 1 17503204 415 53.86 0.51 12 0.25 44.00 4664.00 3770 20240502 -37.14 2100 20240806 12.86 2740 -13.50 20250117 2225 6.52 20250331 3755 -36.88 20240813 2100 12.86 20240806 3.05 Y 138070 500 87 억 613946 N N 2299 N 00 N
11 20250515 150814 57 100.00 KOSDAQ 금속 N N N N N 2370 -15 5 -0.63 96822495 40914 87.68 2395 2395 2360 3100 1670 2385 2366.49 3.51 0 -2683 2415 2400 2380 2365 2345 2407 2372 88 715 500 1470 5 1 17503204 415 53.86 0.51 12 0.23 44.00 4664.00 3770 20240502 -37.14 2100 20240806 12.86 2740 -13.50 20250117 2225 6.52 20250331 3755 -36.88 20240813 2100 12.86 20240806 3.05 Y 138070 500 87 억 613946 N N 1339 N 00 N
12 20250515 140816 57 100.00 KOSDAQ 금속 N N N N N 2365 -20 5 -0.84 82592010 34887 74.76 2395 2395 2360 3100 1670 2385 2367.42 3.51 0 -1853 2415 2400 2380 2365 2345 2407 2372 88 715 500 1470 5 1 17503204 414 53.75 0.51 12 0.20 44.00 4664.00 3770 20240502 -37.27 2100 20240806 12.62 2740 -13.69 20250117 2225 6.29 20250331 3755 -37.02 20240813 2100 12.62 20240806 3.05 Y 138070 500 87 억 613946 N N 1339 N 00 N