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
148930/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
20250516,160715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,0,3,0.00,37168961,9669,52.79,3870,3950,3805,5030,2710,3870,3844.14,1.05,0,-4909,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,394,15.12,0.61,12,0.10,256.00,6325.00,6590,20240508,-41.27,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,6480,-40.28,20240516,3000,29.00,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-5,5,-0.13,36607771,9524,52.00,3870,3950,3805,5030,2710,3870,3843.74,1.05,0,-4870,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,393,15.10,0.61,12,0.09,256.00,6325.00,6590,20240508,-41.35,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,6480,-40.35,20240516,3000,28.83,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,140723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-15,5,-0.39,36476596,9490,51.81,3870,3950,3805,5030,2710,3870,3843.69,1.05,0,-4866,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,392,15.06,0.61,12,0.09,256.00,6325.00,6590,20240508,-41.50,3000,20241209,28.50,4795,-19.60,20250224,3455,11.58,20250102,6480,-40.51,20240516,3000,28.50,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,130720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,-40,5,-1.03,27965171,7290,39.80,3870,3950,3805,5030,2710,3870,3836.10,1.05,0,-4705,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,390,14.96,0.61,12,0.07,256.00,6325.00,6590,20240508,-41.88,3000,20241209,27.67,4795,-20.13,20250224,3455,10.85,20250102,6480,-40.90,20240516,3000,27.67,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-20,5,-0.52,23869631,6217,33.94,3870,3950,3820,5030,2710,3870,3839.41,1.05,0,-4695,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,392,15.04,0.61,12,0.06,256.00,6325.00,6590,20240508,-41.58,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,6480,-40.59,20240516,3000,28.33,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-45,5,-1.16,16848631,4382,23.92,3870,3950,3820,5030,2710,3870,3844.96,1.05,0,-3521,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,389,14.94,0.60,12,0.04,256.00,6325.00,6590,20240508,-41.96,3000,20241209,27.50,4795,-20.23,20250224,3455,10.71,20250102,6480,-40.97,20240516,3000,27.50,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,100722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-20,5,-0.52,13544366,3519,19.21,3870,3950,3825,5030,2710,3870,3848.92,1.05,0,-3348,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,392,15.04,0.61,12,0.03,256.00,6325.00,6590,20240508,-41.58,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,6480,-40.59,20240516,3000,28.33,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250516,090727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-5,5,-0.13,880690,227,1.24,3870,3950,3865,5030,2710,3870,3879.69,1.05,0,-155,4053,3961,3903,3811,3753,3932,3782,51,1160,500,2550,5,1,10175213,393,15.10,0.61,12,0.00,256.00,6325.00,6590,20240508,-41.35,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,6480,-40.35,20240516,3000,28.83,20241209,2.32,Y,148930,500,50 억,,106874,N,N,0,N,00,N
20250515,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,-125,5,-3.13,71293035,18316,260.76,3995,3995,3845,5190,2800,3995,3892.39,1.08,0,-3221,4048,4021,3968,3941,3888,4035,3955,51,1195,500,2630,5,1,10175213,394,15.12,0.61,12,0.18,256.00,6325.00,6590,20240508,-41.27,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,6480,-40.28,20240516,3000,29.00,20241209,2.33,Y,148930,500,50 억,,110095,N,N,0,N,00,N
20250515,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3900,-95,5,-2.38,69891840,17955,255.62,3995,3995,3845,5190,2800,3995,3892.61,1.08,0,-3192,4048,4021,3968,3941,3888,4035,3955,51,1195,500,2630,5,1,10175213,397,15.23,0.62,12,0.18,256.00,6325.00,6590,20240508,-40.82,3000,20241209,30.00,4795,-18.67,20250224,3455,12.88,20250102,6480,-39.81,20240516,3000,30.00,20241209,2.33,Y,148930,500,50 억,,110095,N,N,0,N,00,N
20250515,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-140,5,-3.50,62040575,15951,227.09,3995,3995,3845,5190,2800,3995,3889.45,1.08,0,-2575,4048,4021,3968,3941,3888,4035,3955,51,1195,500,2630,5,1,10175213,392,15.06,0.61,12,0.16,256.00,6325.00,6590,20240508,-41.50,3000,20241209,28.50,4795,-19.60,20250224,3455,11.58,20250102,6480,-40.51,20240516,3000,28.50,20241209,2.33,Y,148930,500,50 억,,110095,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 160715 57 100.00 KOSDAQ 금속 N N N N N 3870 0 3 0.00 37168961 9669 52.79 3870 3950 3805 5030 2710 3870 3844.14 1.05 0 -4909 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 394 15.12 0.61 12 0.10 256.00 6325.00 6590 20240508 -41.27 3000 20241209 29.00 4795 -19.29 20250224 3455 12.01 20250102 6480 -40.28 20240516 3000 29.00 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
3 20250516 150728 57 100.00 KOSDAQ 금속 N N N N N 3865 -5 5 -0.13 36607771 9524 52.00 3870 3950 3805 5030 2710 3870 3843.74 1.05 0 -4870 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 393 15.10 0.61 12 0.09 256.00 6325.00 6590 20240508 -41.35 3000 20241209 28.83 4795 -19.40 20250224 3455 11.87 20250102 6480 -40.35 20240516 3000 28.83 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
4 20250516 140723 57 100.00 KOSDAQ 금속 N N N N N 3855 -15 5 -0.39 36476596 9490 51.81 3870 3950 3805 5030 2710 3870 3843.69 1.05 0 -4866 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 392 15.06 0.61 12 0.09 256.00 6325.00 6590 20240508 -41.50 3000 20241209 28.50 4795 -19.60 20250224 3455 11.58 20250102 6480 -40.51 20240516 3000 28.50 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
5 20250516 130720 57 100.00 KOSDAQ 금속 N N N N N 3830 -40 5 -1.03 27965171 7290 39.80 3870 3950 3805 5030 2710 3870 3836.10 1.05 0 -4705 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 390 14.96 0.61 12 0.07 256.00 6325.00 6590 20240508 -41.88 3000 20241209 27.67 4795 -20.13 20250224 3455 10.85 20250102 6480 -40.90 20240516 3000 27.67 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
6 20250516 120724 57 100.00 KOSDAQ 금속 N N N N N 3850 -20 5 -0.52 23869631 6217 33.94 3870 3950 3820 5030 2710 3870 3839.41 1.05 0 -4695 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 392 15.04 0.61 12 0.06 256.00 6325.00 6590 20240508 -41.58 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 6480 -40.59 20240516 3000 28.33 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
7 20250516 110656 57 100.00 KOSDAQ 금속 N N N N N 3825 -45 5 -1.16 16848631 4382 23.92 3870 3950 3820 5030 2710 3870 3844.96 1.05 0 -3521 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 389 14.94 0.60 12 0.04 256.00 6325.00 6590 20240508 -41.96 3000 20241209 27.50 4795 -20.23 20250224 3455 10.71 20250102 6480 -40.97 20240516 3000 27.50 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
8 20250516 100722 57 100.00 KOSDAQ 금속 N N N N N 3850 -20 5 -0.52 13544366 3519 19.21 3870 3950 3825 5030 2710 3870 3848.92 1.05 0 -3348 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 392 15.04 0.61 12 0.03 256.00 6325.00 6590 20240508 -41.58 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 6480 -40.59 20240516 3000 28.33 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
9 20250516 090727 57 100.00 KOSDAQ 금속 N N N N N 3865 -5 5 -0.13 880690 227 1.24 3870 3950 3865 5030 2710 3870 3879.69 1.05 0 -155 4053 3961 3903 3811 3753 3932 3782 51 1160 500 2550 5 1 10175213 393 15.10 0.61 12 0.00 256.00 6325.00 6590 20240508 -41.35 3000 20241209 28.83 4795 -19.40 20250224 3455 11.87 20250102 6480 -40.35 20240516 3000 28.83 20241209 2.32 Y 148930 500 50 억 106874 N N 0 N 00 N
10 20250515 160817 57 100.00 KOSDAQ 금속 N N N N N 3870 -125 5 -3.13 71293035 18316 260.76 3995 3995 3845 5190 2800 3995 3892.39 1.08 0 -3221 4048 4021 3968 3941 3888 4035 3955 51 1195 500 2630 5 1 10175213 394 15.12 0.61 12 0.18 256.00 6325.00 6590 20240508 -41.27 3000 20241209 29.00 4795 -19.29 20250224 3455 12.01 20250102 6480 -40.28 20240516 3000 29.00 20241209 2.33 Y 148930 500 50 억 110095 N N 0 N 00 N
11 20250515 150826 57 100.00 KOSDAQ 금속 N N N N N 3900 -95 5 -2.38 69891840 17955 255.62 3995 3995 3845 5190 2800 3995 3892.61 1.08 0 -3192 4048 4021 3968 3941 3888 4035 3955 51 1195 500 2630 5 1 10175213 397 15.23 0.62 12 0.18 256.00 6325.00 6590 20240508 -40.82 3000 20241209 30.00 4795 -18.67 20250224 3455 12.88 20250102 6480 -39.81 20240516 3000 30.00 20241209 2.33 Y 148930 500 50 억 110095 N N 0 N 00 N
12 20250515 140827 57 100.00 KOSDAQ 금속 N N N N N 3855 -140 5 -3.50 62040575 15951 227.09 3995 3995 3845 5190 2800 3995 3889.45 1.08 0 -2575 4048 4021 3968 3941 3888 4035 3955 51 1195 500 2630 5 1 10175213 392 15.06 0.61 12 0.16 256.00 6325.00 6590 20240508 -41.50 3000 20241209 28.50 4795 -19.60 20250224 3455 11.58 20250102 6480 -40.51 20240516 3000 28.50 20241209 2.33 Y 148930 500 50 억 110095 N N 0 N 00 N