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
162300/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
20250516,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,-10,5,-0.43,73286196,31800,61.53,2315,2330,2290,2990,1610,2300,2304.60,0.77,0,-560,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,950,14.59,1.15,12,0.08,157.00,1991.00,4280,20240514,-46.50,2005,20241210,14.21,2910,-21.31,20250307,2100,9.05,20250407,4155,-44.89,20240605,2005,14.21,20241210,1.51,Y,162300,100,41 억,,320168,N,N,1135,N,00,N
20250516,150735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2295,-5,5,-0.22,71129651,30859,59.71,2315,2330,2290,2990,1610,2300,2304.99,0.77,0,-179,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,952,14.62,1.15,12,0.07,157.00,1991.00,4280,20240514,-46.38,2005,20241210,14.46,2910,-21.13,20250307,2100,9.29,20250407,4155,-44.77,20240605,2005,14.46,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,140730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,0,3,0.00,53850081,23329,45.14,2315,2330,2295,2990,1610,2300,2308.29,0.77,0,-1167,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,954,14.65,1.16,12,0.06,157.00,1991.00,4280,20240514,-46.26,2005,20241210,14.71,2910,-20.96,20250307,2100,9.52,20250407,4155,-44.65,20240605,2005,14.71,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,0,3,0.00,51751786,22417,43.38,2315,2330,2295,2990,1610,2300,2308.60,0.77,0,-709,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,954,14.65,1.16,12,0.05,157.00,1991.00,4280,20240514,-46.26,2005,20241210,14.71,2910,-20.96,20250307,2100,9.52,20250407,4155,-44.65,20240605,2005,14.71,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,120732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,10,2,0.43,44110756,19093,36.94,2315,2330,2300,2990,1610,2300,2310.31,0.77,0,100,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,958,14.71,1.16,12,0.05,157.00,1991.00,4280,20240514,-46.03,2005,20241210,15.21,2910,-20.62,20250307,2100,10.00,20250407,4155,-44.40,20240605,2005,15.21,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,110702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2312,12,2,0.52,41010417,17746,34.34,2315,2330,2300,2990,1610,2300,2310.97,0.77,0,292,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,959,14.73,1.16,12,0.04,157.00,1991.00,4280,20240514,-45.98,2005,20241210,15.31,2910,-20.55,20250307,2100,10.10,20250407,4155,-44.36,20240605,2005,15.31,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,100728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,15,2,0.65,20518140,8858,17.14,2315,2330,2305,2990,1610,2300,2316.34,0.77,0,566,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,960,14.75,1.16,12,0.02,157.00,1991.00,4280,20240514,-45.91,2005,20241210,15.46,2910,-20.45,20250307,2100,10.24,20250407,4155,-44.28,20240605,2005,15.46,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250516,090735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,15,2,0.65,8437520,3632,7.03,2315,2330,2310,2990,1610,2300,2323.11,0.77,0,-2531,2373,2336,2318,2281,2263,2327,2272,41,690,100,1470,5,1,41471382,960,14.75,1.16,12,0.01,157.00,1991.00,4280,20240514,-45.91,2005,20241210,15.46,2910,-20.45,20250307,2100,10.24,20250407,4155,-44.28,20240605,2005,15.46,20241210,1.51,Y,162300,100,41 억,,320168,N,N,2371,N,00,N
20250515,160825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-50,5,-2.13,113653560,49110,80.77,2335,2355,2300,3055,1645,2350,2314.27,0.81,0,-15436,2403,2376,2348,2321,2293,2362,2307,41,705,100,1500,5,1,41471382,954,14.65,1.16,12,0.12,157.00,1991.00,4280,20240514,-46.26,2005,20241210,14.71,2910,-20.96,20250307,2100,9.52,20250407,4155,-44.65,20240605,2005,14.71,20241210,1.52,Y,162300,100,41 억,,335679,N,N,2371,N,00,N
20250515,150834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-45,5,-1.91,101794290,43957,72.29,2335,2355,2300,3055,1645,2350,2315.77,0.81,0,-14667,2403,2376,2348,2321,2293,2362,2307,41,705,100,1500,5,1,41471382,956,14.68,1.16,12,0.11,157.00,1991.00,4280,20240514,-46.14,2005,20241210,14.96,2910,-20.79,20250307,2100,9.76,20250407,4155,-44.52,20240605,2005,14.96,20241210,1.52,Y,162300,100,41 억,,335679,N,N,1464,N,00,N
20250515,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-35,5,-1.49,71534365,30831,50.70,2335,2355,2310,3055,1645,2350,2320.21,0.81,0,-12191,2403,2376,2348,2321,2293,2362,2307,41,705,100,1500,5,1,41471382,960,14.75,1.16,12,0.07,157.00,1991.00,4280,20240514,-45.91,2005,20241210,15.46,2910,-20.45,20250307,2100,10.24,20250407,4155,-44.28,20240605,2005,15.46,20241210,1.52,Y,162300,100,41 억,,335679,N,N,1464,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 160722 57 100.00 KOSDAQ 금속 N N N N N 2290 -10 5 -0.43 73286196 31800 61.53 2315 2330 2290 2990 1610 2300 2304.60 0.77 0 -560 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 950 14.59 1.15 12 0.08 157.00 1991.00 4280 20240514 -46.50 2005 20241210 14.21 2910 -21.31 20250307 2100 9.05 20250407 4155 -44.89 20240605 2005 14.21 20241210 1.51 Y 162300 100 41 억 320168 N N 1135 N 00 N
3 20250516 150735 57 100.00 KOSDAQ 금속 N N N N N 2295 -5 5 -0.22 71129651 30859 59.71 2315 2330 2290 2990 1610 2300 2304.99 0.77 0 -179 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 952 14.62 1.15 12 0.07 157.00 1991.00 4280 20240514 -46.38 2005 20241210 14.46 2910 -21.13 20250307 2100 9.29 20250407 4155 -44.77 20240605 2005 14.46 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
4 20250516 140730 57 100.00 KOSDAQ 금속 N N N N N 2300 0 3 0.00 53850081 23329 45.14 2315 2330 2295 2990 1610 2300 2308.29 0.77 0 -1167 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 954 14.65 1.16 12 0.06 157.00 1991.00 4280 20240514 -46.26 2005 20241210 14.71 2910 -20.96 20250307 2100 9.52 20250407 4155 -44.65 20240605 2005 14.71 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
5 20250516 130728 57 100.00 KOSDAQ 금속 N N N N N 2300 0 3 0.00 51751786 22417 43.38 2315 2330 2295 2990 1610 2300 2308.60 0.77 0 -709 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 954 14.65 1.16 12 0.05 157.00 1991.00 4280 20240514 -46.26 2005 20241210 14.71 2910 -20.96 20250307 2100 9.52 20250407 4155 -44.65 20240605 2005 14.71 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
6 20250516 120732 57 100.00 KOSDAQ 금속 N N N N N 2310 10 2 0.43 44110756 19093 36.94 2315 2330 2300 2990 1610 2300 2310.31 0.77 0 100 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 958 14.71 1.16 12 0.05 157.00 1991.00 4280 20240514 -46.03 2005 20241210 15.21 2910 -20.62 20250307 2100 10.00 20250407 4155 -44.40 20240605 2005 15.21 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
7 20250516 110702 57 100.00 KOSDAQ 금속 N N N N N 2312 12 2 0.52 41010417 17746 34.34 2315 2330 2300 2990 1610 2300 2310.97 0.77 0 292 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 959 14.73 1.16 12 0.04 157.00 1991.00 4280 20240514 -45.98 2005 20241210 15.31 2910 -20.55 20250307 2100 10.10 20250407 4155 -44.36 20240605 2005 15.31 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
8 20250516 100728 57 100.00 KOSDAQ 금속 N N N N N 2315 15 2 0.65 20518140 8858 17.14 2315 2330 2305 2990 1610 2300 2316.34 0.77 0 566 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 960 14.75 1.16 12 0.02 157.00 1991.00 4280 20240514 -45.91 2005 20241210 15.46 2910 -20.45 20250307 2100 10.24 20250407 4155 -44.28 20240605 2005 15.46 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
9 20250516 090735 57 100.00 KOSDAQ 금속 N N N N N 2315 15 2 0.65 8437520 3632 7.03 2315 2330 2310 2990 1610 2300 2323.11 0.77 0 -2531 2373 2336 2318 2281 2263 2327 2272 41 690 100 1470 5 1 41471382 960 14.75 1.16 12 0.01 157.00 1991.00 4280 20240514 -45.91 2005 20241210 15.46 2910 -20.45 20250307 2100 10.24 20250407 4155 -44.28 20240605 2005 15.46 20241210 1.51 Y 162300 100 41 억 320168 N N 2371 N 00 N
10 20250515 160825 57 100.00 KOSDAQ 금속 N N N N N 2300 -50 5 -2.13 113653560 49110 80.77 2335 2355 2300 3055 1645 2350 2314.27 0.81 0 -15436 2403 2376 2348 2321 2293 2362 2307 41 705 100 1500 5 1 41471382 954 14.65 1.16 12 0.12 157.00 1991.00 4280 20240514 -46.26 2005 20241210 14.71 2910 -20.96 20250307 2100 9.52 20250407 4155 -44.65 20240605 2005 14.71 20241210 1.52 Y 162300 100 41 억 335679 N N 2371 N 00 N
11 20250515 150834 57 100.00 KOSDAQ 금속 N N N N N 2305 -45 5 -1.91 101794290 43957 72.29 2335 2355 2300 3055 1645 2350 2315.77 0.81 0 -14667 2403 2376 2348 2321 2293 2362 2307 41 705 100 1500 5 1 41471382 956 14.68 1.16 12 0.11 157.00 1991.00 4280 20240514 -46.14 2005 20241210 14.96 2910 -20.79 20250307 2100 9.76 20250407 4155 -44.52 20240605 2005 14.96 20241210 1.52 Y 162300 100 41 억 335679 N N 1464 N 00 N
12 20250515 140835 57 100.00 KOSDAQ 금속 N N N N N 2315 -35 5 -1.49 71534365 30831 50.70 2335 2355 2310 3055 1645 2350 2320.21 0.81 0 -12191 2403 2376 2348 2321 2293 2362 2307 41 705 100 1500 5 1 41471382 960 14.75 1.16 12 0.07 157.00 1991.00 4280 20240514 -45.91 2005 20241210 15.46 2910 -20.45 20250307 2100 10.24 20250407 4155 -44.28 20240605 2005 15.46 20241210 1.52 Y 162300 100 41 억 335679 N N 1464 N 00 N