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
192390/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
20250516,160738,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2930,-90,5,-2.98,355751099,119378,217.96,3020,3045,2925,3925,2115,3020,2980.10,3.34,0,-40022,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,323,4.16,0.42,12,1.08,705.00,6988.00,5880,20241119,-50.17,2925,20250516,0.17,4550,-35.60,20250120,2925,0.17,20250516,5880,-50.17,20241119,2925,0.17,20250516,3.43,Y,192390,500,55 억,,368993,N,N,7066,N,00,N
20250516,150752,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2935,-85,5,-2.81,321263844,107625,196.50,3020,3045,2930,3925,2115,3020,2985.03,3.34,0,-35835,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,324,4.16,0.42,12,0.98,705.00,6988.00,5880,20241119,-50.09,2930,20250516,0.17,4550,-35.49,20250120,2930,0.17,20250516,5880,-50.09,20241119,2930,0.17,20250516,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,140746,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2935,-85,5,-2.81,298757674,99983,182.55,3020,3045,2930,3925,2115,3020,2988.08,3.34,0,-30572,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,324,4.16,0.42,12,0.91,705.00,6988.00,5880,20241119,-50.09,2930,20250516,0.17,4550,-35.49,20250120,2930,0.17,20250516,5880,-50.09,20241119,2930,0.17,20250516,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,130744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,-35,5,-1.16,187170342,62262,113.68,3020,3045,2980,3925,2115,3020,3006.17,3.34,0,-21292,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,329,4.23,0.43,12,0.56,705.00,6988.00,5880,20241119,-49.23,2960,20250507,0.84,4550,-34.40,20250120,2960,0.84,20250507,5880,-49.23,20241119,2960,0.84,20250507,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,120748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,-25,5,-0.83,150327450,49920,91.14,3020,3045,2985,3925,2115,3020,3011.37,3.34,0,-12888,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,330,4.25,0.43,12,0.45,705.00,6988.00,5880,20241119,-49.06,2960,20250507,1.18,4550,-34.18,20250120,2960,1.18,20250507,5880,-49.06,20241119,2960,1.18,20250507,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,110718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-15,5,-0.50,129645230,43010,78.53,3020,3045,2985,3925,2115,3020,3014.30,3.34,0,-9610,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,332,4.26,0.43,12,0.39,705.00,6988.00,5880,20241119,-48.89,2960,20250507,1.52,4550,-33.96,20250120,2960,1.52,20250507,5880,-48.89,20241119,2960,1.52,20250507,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,100743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-15,5,-0.50,86390500,28573,52.17,3020,3045,3005,3925,2115,3020,3023.50,3.34,0,-8083,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,332,4.26,0.43,12,0.26,705.00,6988.00,5880,20241119,-48.89,2960,20250507,1.52,4550,-33.96,20250120,2960,1.52,20250507,5880,-48.89,20241119,2960,1.52,20250507,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250516,090751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-10,5,-0.33,9386830,3111,5.68,3020,3045,3005,3925,2115,3020,3017.30,3.34,0,-1195,3146,3082,3046,2982,2946,3065,2965,55,905,500,1990,5,1,11032229,332,4.27,0.43,12,0.03,705.00,6988.00,5880,20241119,-48.81,2960,20250507,1.69,4550,-33.85,20250120,2960,1.69,20250507,5880,-48.81,20241119,2960,1.69,20250507,3.43,Y,192390,500,55 억,,368993,N,N,687,N,00,N
20250515,160844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-90,5,-2.89,163698950,53837,266.15,3110,3110,3010,4040,2180,3110,3040.64,3.47,0,-14364,3150,3130,3095,3075,3040,3140,3085,55,930,500,2050,5,1,11032229,333,4.28,0.43,12,0.49,705.00,6988.00,5880,20241119,-48.64,2960,20250507,2.03,4550,-33.63,20250120,2960,2.03,20250507,5880,-48.64,20241119,2960,2.03,20250507,3.43,Y,192390,500,55 억,,383338,N,N,687,N,00,N
20250515,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3025,-85,5,-2.73,151757805,49883,246.60,3110,3110,3010,4040,2180,3110,3042.28,3.47,0,-13592,3150,3130,3095,3075,3040,3140,3085,55,930,500,2050,5,1,11032229,334,4.29,0.43,12,0.45,705.00,6988.00,5880,20241119,-48.55,2960,20250507,2.20,4550,-33.52,20250120,2960,2.20,20250507,5880,-48.55,20241119,2960,2.20,20250507,3.43,Y,192390,500,55 억,,383338,N,N,229,N,00,N
20250515,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-65,5,-2.09,78827280,25802,127.56,3110,3110,3045,4040,2180,3110,3055.08,3.47,0,-12545,3150,3130,3095,3075,3040,3140,3085,55,930,500,2050,5,1,11032229,336,4.32,0.44,12,0.23,705.00,6988.00,5880,20241119,-48.21,2960,20250507,2.87,4550,-33.08,20250120,2960,2.87,20250507,5880,-48.21,20241119,2960,2.87,20250507,3.43,Y,192390,500,55 억,,383338,N,N,229,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 160738 57 100.00 KOSDAQ 신저가 금속 N N N N N 2930 -90 5 -2.98 355751099 119378 217.96 3020 3045 2925 3925 2115 3020 2980.10 3.34 0 -40022 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 323 4.16 0.42 12 1.08 705.00 6988.00 5880 20241119 -50.17 2925 20250516 0.17 4550 -35.60 20250120 2925 0.17 20250516 5880 -50.17 20241119 2925 0.17 20250516 3.43 Y 192390 500 55 억 368993 N N 7066 N 00 N
3 20250516 150752 57 100.00 KOSDAQ 신저가 금속 N N N N N 2935 -85 5 -2.81 321263844 107625 196.50 3020 3045 2930 3925 2115 3020 2985.03 3.34 0 -35835 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 324 4.16 0.42 12 0.98 705.00 6988.00 5880 20241119 -50.09 2930 20250516 0.17 4550 -35.49 20250120 2930 0.17 20250516 5880 -50.09 20241119 2930 0.17 20250516 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
4 20250516 140746 57 100.00 KOSDAQ 신저가 금속 N N N N N 2935 -85 5 -2.81 298757674 99983 182.55 3020 3045 2930 3925 2115 3020 2988.08 3.34 0 -30572 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 324 4.16 0.42 12 0.91 705.00 6988.00 5880 20241119 -50.09 2930 20250516 0.17 4550 -35.49 20250120 2930 0.17 20250516 5880 -50.09 20241119 2930 0.17 20250516 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
5 20250516 130744 57 100.00 KOSDAQ 금속 N N N N N 2985 -35 5 -1.16 187170342 62262 113.68 3020 3045 2980 3925 2115 3020 3006.17 3.34 0 -21292 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 329 4.23 0.43 12 0.56 705.00 6988.00 5880 20241119 -49.23 2960 20250507 0.84 4550 -34.40 20250120 2960 0.84 20250507 5880 -49.23 20241119 2960 0.84 20250507 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
6 20250516 120748 57 100.00 KOSDAQ 금속 N N N N N 2995 -25 5 -0.83 150327450 49920 91.14 3020 3045 2985 3925 2115 3020 3011.37 3.34 0 -12888 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 330 4.25 0.43 12 0.45 705.00 6988.00 5880 20241119 -49.06 2960 20250507 1.18 4550 -34.18 20250120 2960 1.18 20250507 5880 -49.06 20241119 2960 1.18 20250507 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
7 20250516 110718 57 100.00 KOSDAQ 금속 N N N N N 3005 -15 5 -0.50 129645230 43010 78.53 3020 3045 2985 3925 2115 3020 3014.30 3.34 0 -9610 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 332 4.26 0.43 12 0.39 705.00 6988.00 5880 20241119 -48.89 2960 20250507 1.52 4550 -33.96 20250120 2960 1.52 20250507 5880 -48.89 20241119 2960 1.52 20250507 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
8 20250516 100743 57 100.00 KOSDAQ 금속 N N N N N 3005 -15 5 -0.50 86390500 28573 52.17 3020 3045 3005 3925 2115 3020 3023.50 3.34 0 -8083 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 332 4.26 0.43 12 0.26 705.00 6988.00 5880 20241119 -48.89 2960 20250507 1.52 4550 -33.96 20250120 2960 1.52 20250507 5880 -48.89 20241119 2960 1.52 20250507 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
9 20250516 090751 57 100.00 KOSDAQ 금속 N N N N N 3010 -10 5 -0.33 9386830 3111 5.68 3020 3045 3005 3925 2115 3020 3017.30 3.34 0 -1195 3146 3082 3046 2982 2946 3065 2965 55 905 500 1990 5 1 11032229 332 4.27 0.43 12 0.03 705.00 6988.00 5880 20241119 -48.81 2960 20250507 1.69 4550 -33.85 20250120 2960 1.69 20250507 5880 -48.81 20241119 2960 1.69 20250507 3.43 Y 192390 500 55 억 368993 N N 687 N 00 N
10 20250515 160844 57 100.00 KOSDAQ 금속 N N N N N 3020 -90 5 -2.89 163698950 53837 266.15 3110 3110 3010 4040 2180 3110 3040.64 3.47 0 -14364 3150 3130 3095 3075 3040 3140 3085 55 930 500 2050 5 1 11032229 333 4.28 0.43 12 0.49 705.00 6988.00 5880 20241119 -48.64 2960 20250507 2.03 4550 -33.63 20250120 2960 2.03 20250507 5880 -48.64 20241119 2960 2.03 20250507 3.43 Y 192390 500 55 억 383338 N N 687 N 00 N
11 20250515 150854 57 100.00 KOSDAQ 금속 N N N N N 3025 -85 5 -2.73 151757805 49883 246.60 3110 3110 3010 4040 2180 3110 3042.28 3.47 0 -13592 3150 3130 3095 3075 3040 3140 3085 55 930 500 2050 5 1 11032229 334 4.29 0.43 12 0.45 705.00 6988.00 5880 20241119 -48.55 2960 20250507 2.20 4550 -33.52 20250120 2960 2.20 20250507 5880 -48.55 20241119 2960 2.20 20250507 3.43 Y 192390 500 55 억 383338 N N 229 N 00 N
12 20250515 140854 57 100.00 KOSDAQ 금속 N N N N N 3045 -65 5 -2.09 78827280 25802 127.56 3110 3110 3045 4040 2180 3110 3055.08 3.47 0 -12545 3150 3130 3095 3075 3040 3140 3085 55 930 500 2050 5 1 11032229 336 4.32 0.44 12 0.23 705.00 6988.00 5880 20241119 -48.21 2960 20250507 2.87 4550 -33.08 20250120 2960 2.87 20250507 5880 -48.21 20241119 2960 2.87 20250507 3.43 Y 192390 500 55 억 383338 N N 229 N 00 N