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
186230/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
20250516,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,-40,5,-0.51,580511740,74679,212.22,7820,7900,7660,10140,5460,7800,7773.44,1.22,0,24,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,847,117.58,1.91,12,0.68,66.00,4068.00,13630,20240521,-43.07,6560,20250407,18.29,9210,-15.74,20250422,6560,18.29,20250407,13630,-43.07,20240521,6560,18.29,20250407,1.26,Y,186230,500,54 억,,133745,N,N,6707,N,00,N
20250516,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,-40,5,-0.51,568248560,73099,207.73,7820,7900,7660,10140,5460,7800,7773.68,1.22,0,-93,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,847,117.58,1.91,12,0.67,66.00,4068.00,13630,20240521,-43.07,6560,20250407,18.29,9210,-15.74,20250422,6560,18.29,20250407,13630,-43.07,20240521,6560,18.29,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,140741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7720,-80,5,-1.03,510842750,65671,186.62,7820,7900,7660,10140,5460,7800,7778.82,1.22,0,-4268,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,843,116.97,1.90,12,0.60,66.00,4068.00,13630,20240521,-43.36,6560,20250407,17.68,9210,-16.18,20250422,6560,17.68,20250407,13630,-43.36,20240521,6560,17.68,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,130739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7710,-90,5,-1.15,429869740,55169,156.77,7820,7900,7660,10140,5460,7800,7791.87,1.22,0,-7196,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,842,116.82,1.90,12,0.51,66.00,4068.00,13630,20240521,-43.43,6560,20250407,17.53,9210,-16.29,20250422,6560,17.53,20250407,13630,-43.43,20240521,6560,17.53,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,120743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7680,-120,5,-1.54,344387180,44059,125.20,7820,7900,7670,10140,5460,7800,7816.50,1.22,0,-9521,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,839,116.36,1.89,12,0.40,66.00,4068.00,13630,20240521,-43.65,6560,20250407,17.07,9210,-16.61,20250422,6560,17.07,20250407,13630,-43.65,20240521,6560,17.07,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,-20,5,-0.26,261228150,33311,94.66,7820,7900,7780,10140,5460,7800,7842.10,1.22,0,-8122,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,850,117.88,1.91,12,0.31,66.00,4068.00,13630,20240521,-42.92,6560,20250407,18.60,9210,-15.53,20250422,6560,18.60,20250407,13630,-42.92,20240521,6560,18.60,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,100739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,50,2,0.64,135575915,17314,49.20,7820,7900,7780,10140,5460,7800,7830.42,1.22,0,-4716,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,857,118.94,1.93,12,0.16,66.00,4068.00,13630,20240521,-42.41,6560,20250407,19.66,9210,-14.77,20250422,6560,19.66,20250407,13630,-42.41,20240521,6560,19.66,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250516,090747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7850,50,2,0.64,35609380,4543,12.91,7820,7880,7810,10140,5460,7800,7838.30,1.22,0,-212,7960,7880,7820,7740,7680,7850,7710,55,2340,500,5460,10,1,10920188,857,118.94,1.93,12,0.04,66.00,4068.00,13630,20240521,-42.41,6560,20250407,19.66,9210,-14.77,20250422,6560,19.66,20250407,13630,-42.41,20240521,6560,19.66,20250407,1.26,Y,186230,500,54 억,,133745,N,N,899,N,00,N
20250515,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-50,5,-0.64,251877570,32269,23.99,7850,7900,7760,10200,5500,7850,7805.56,1.24,0,-1476,8370,8110,7870,7610,7370,8240,7740,55,2350,500,5490,10,1,10920188,852,118.18,1.92,12,0.30,66.00,4068.00,13630,20240521,-42.77,6560,20250407,18.90,9210,-15.31,20250422,6560,18.90,20250407,13630,-42.77,20240521,6560,18.90,20250407,1.33,Y,186230,500,54 억,,135241,N,N,899,N,00,N
20250515,150848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7790,-60,5,-0.76,234894930,30092,22.37,7850,7900,7760,10200,5500,7850,7805.89,1.24,0,-441,8370,8110,7870,7610,7370,8240,7740,55,2350,500,5490,10,1,10920188,851,118.03,1.91,12,0.28,66.00,4068.00,13630,20240521,-42.85,6560,20250407,18.75,9210,-15.42,20250422,6560,18.75,20250407,13630,-42.85,20240521,6560,18.75,20250407,1.33,Y,186230,500,54 억,,135241,N,N,1593,N,00,N
20250515,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,-50,5,-0.64,214798550,27514,20.45,7850,7900,7760,10200,5500,7850,7806.88,1.24,0,-42,8370,8110,7870,7610,7370,8240,7740,55,2350,500,5490,10,1,10920188,852,118.18,1.92,12,0.25,66.00,4068.00,13630,20240521,-42.77,6560,20250407,18.90,9210,-15.31,20250422,6560,18.90,20250407,13630,-42.77,20240521,6560,18.90,20250407,1.33,Y,186230,500,54 억,,135241,N,N,1593,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 160733 57 100.00 KOSDAQ 금속 N N N N N 7760 -40 5 -0.51 580511740 74679 212.22 7820 7900 7660 10140 5460 7800 7773.44 1.22 0 24 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 847 117.58 1.91 12 0.68 66.00 4068.00 13630 20240521 -43.07 6560 20250407 18.29 9210 -15.74 20250422 6560 18.29 20250407 13630 -43.07 20240521 6560 18.29 20250407 1.26 Y 186230 500 54 억 133745 N N 6707 N 00 N
3 20250516 150747 57 100.00 KOSDAQ 금속 N N N N N 7760 -40 5 -0.51 568248560 73099 207.73 7820 7900 7660 10140 5460 7800 7773.68 1.22 0 -93 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 847 117.58 1.91 12 0.67 66.00 4068.00 13630 20240521 -43.07 6560 20250407 18.29 9210 -15.74 20250422 6560 18.29 20250407 13630 -43.07 20240521 6560 18.29 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
4 20250516 140741 57 100.00 KOSDAQ 금속 N N N N N 7720 -80 5 -1.03 510842750 65671 186.62 7820 7900 7660 10140 5460 7800 7778.82 1.22 0 -4268 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 843 116.97 1.90 12 0.60 66.00 4068.00 13630 20240521 -43.36 6560 20250407 17.68 9210 -16.18 20250422 6560 17.68 20250407 13630 -43.36 20240521 6560 17.68 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
5 20250516 130739 57 100.00 KOSDAQ 금속 N N N N N 7710 -90 5 -1.15 429869740 55169 156.77 7820 7900 7660 10140 5460 7800 7791.87 1.22 0 -7196 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 842 116.82 1.90 12 0.51 66.00 4068.00 13630 20240521 -43.43 6560 20250407 17.53 9210 -16.29 20250422 6560 17.53 20250407 13630 -43.43 20240521 6560 17.53 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
6 20250516 120743 57 100.00 KOSDAQ 금속 N N N N N 7680 -120 5 -1.54 344387180 44059 125.20 7820 7900 7670 10140 5460 7800 7816.50 1.22 0 -9521 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 839 116.36 1.89 12 0.40 66.00 4068.00 13630 20240521 -43.65 6560 20250407 17.07 9210 -16.61 20250422 6560 17.07 20250407 13630 -43.65 20240521 6560 17.07 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
7 20250516 110713 57 100.00 KOSDAQ 금속 N N N N N 7780 -20 5 -0.26 261228150 33311 94.66 7820 7900 7780 10140 5460 7800 7842.10 1.22 0 -8122 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 850 117.88 1.91 12 0.31 66.00 4068.00 13630 20240521 -42.92 6560 20250407 18.60 9210 -15.53 20250422 6560 18.60 20250407 13630 -42.92 20240521 6560 18.60 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
8 20250516 100739 57 100.00 KOSDAQ 금속 N N N N N 7850 50 2 0.64 135575915 17314 49.20 7820 7900 7780 10140 5460 7800 7830.42 1.22 0 -4716 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 857 118.94 1.93 12 0.16 66.00 4068.00 13630 20240521 -42.41 6560 20250407 19.66 9210 -14.77 20250422 6560 19.66 20250407 13630 -42.41 20240521 6560 19.66 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
9 20250516 090747 57 100.00 KOSDAQ 금속 N N N N N 7850 50 2 0.64 35609380 4543 12.91 7820 7880 7810 10140 5460 7800 7838.30 1.22 0 -212 7960 7880 7820 7740 7680 7850 7710 55 2340 500 5460 10 1 10920188 857 118.94 1.93 12 0.04 66.00 4068.00 13630 20240521 -42.41 6560 20250407 19.66 9210 -14.77 20250422 6560 19.66 20250407 13630 -42.41 20240521 6560 19.66 20250407 1.26 Y 186230 500 54 억 133745 N N 899 N 00 N
10 20250515 160838 57 100.00 KOSDAQ 금속 N N N N N 7800 -50 5 -0.64 251877570 32269 23.99 7850 7900 7760 10200 5500 7850 7805.56 1.24 0 -1476 8370 8110 7870 7610 7370 8240 7740 55 2350 500 5490 10 1 10920188 852 118.18 1.92 12 0.30 66.00 4068.00 13630 20240521 -42.77 6560 20250407 18.90 9210 -15.31 20250422 6560 18.90 20250407 13630 -42.77 20240521 6560 18.90 20250407 1.33 Y 186230 500 54 억 135241 N N 899 N 00 N
11 20250515 150848 57 100.00 KOSDAQ 금속 N N N N N 7790 -60 5 -0.76 234894930 30092 22.37 7850 7900 7760 10200 5500 7850 7805.89 1.24 0 -441 8370 8110 7870 7610 7370 8240 7740 55 2350 500 5490 10 1 10920188 851 118.03 1.91 12 0.28 66.00 4068.00 13630 20240521 -42.85 6560 20250407 18.75 9210 -15.42 20250422 6560 18.75 20250407 13630 -42.85 20240521 6560 18.75 20250407 1.33 Y 186230 500 54 억 135241 N N 1593 N 00 N
12 20250515 140849 57 100.00 KOSDAQ 금속 N N N N N 7800 -50 5 -0.64 214798550 27514 20.45 7850 7900 7760 10200 5500 7850 7806.88 1.24 0 -42 8370 8110 7870 7610 7370 8240 7740 55 2350 500 5490 10 1 10920188 852 118.18 1.92 12 0.25 66.00 4068.00 13630 20240521 -42.77 6560 20250407 18.90 9210 -15.31 20250422 6560 18.90 20250407 13630 -42.77 20240521 6560 18.90 20250407 1.33 Y 186230 500 54 억 135241 N N 1593 N 00 N