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
198940/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
20250516,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,849,-4,5,-0.47,88236656,103787,110.96,860,860,840,1108,598,853,850.17,10.00,0,-3125,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,330,-3.88,0.70,12,0.27,-219.00,1208.00,2137,20240507,-60.27,660,20250304,28.64,888,-4.39,20250102,660,28.64,20250304,2435,-65.13,20240528,660,28.64,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,845,-8,5,-0.94,85749935,100858,107.83,860,860,840,1108,598,853,850.20,10.00,0,-3125,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,329,-3.86,0.70,12,0.26,-219.00,1208.00,2137,20240507,-60.46,660,20250304,28.03,888,-4.84,20250102,660,28.03,20250304,2435,-65.30,20240528,660,28.03,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,842,-11,5,-1.29,69876128,82089,87.77,860,860,840,1108,598,853,851.22,10.00,0,-1773,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,328,-3.84,0.70,12,0.21,-219.00,1208.00,2137,20240507,-60.60,660,20250304,27.58,888,-5.18,20250102,660,27.58,20250304,2435,-65.42,20240528,660,27.58,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,854,1,2,0.12,48483596,56839,60.77,860,860,846,1108,598,853,853.00,10.00,0,-2930,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,332,-3.90,0.71,12,0.15,-219.00,1208.00,2137,20240507,-60.04,660,20250304,29.39,888,-3.83,20250102,660,29.39,20250304,2435,-64.93,20240528,660,29.39,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,120753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,856,3,2,0.35,46711293,54767,58.55,860,860,846,1108,598,853,852.91,10.00,0,-2953,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,333,-3.91,0.71,12,0.14,-219.00,1208.00,2137,20240507,-59.94,660,20250304,29.70,888,-3.60,20250102,660,29.70,20250304,2435,-64.85,20240528,660,29.70,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,110722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,854,1,2,0.12,34168587,40088,42.86,860,860,846,1108,598,853,852.34,10.00,0,-2292,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,332,-3.90,0.71,12,0.10,-219.00,1208.00,2137,20240507,-60.04,660,20250304,29.39,888,-3.83,20250102,660,29.39,20250304,2435,-64.93,20240528,660,29.39,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,100748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,853,0,3,0.00,21800538,25549,27.32,860,860,850,1108,598,853,853.28,10.00,0,-2025,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,332,-3.89,0.71,12,0.07,-219.00,1208.00,2137,20240507,-60.08,660,20250304,29.24,888,-3.94,20250102,660,29.24,20250304,2435,-64.97,20240528,660,29.24,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250516,090756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,856,3,2,0.35,1421732,1655,1.77,860,860,855,1108,598,853,859.05,10.00,0,-250,873,863,851,841,829,868,846,195,255,500,560,1,1,38922978,333,-3.91,0.71,12,0.00,-219.00,1208.00,2137,20240507,-59.94,660,20250304,29.70,888,-3.60,20250102,660,29.70,20250304,2435,-64.85,20240528,660,29.70,20250304,0.00,Y,198940,500,194 억,,3891342,N,N,0,N,00,N
20250515,160850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,853,14,2,1.67,76950494,90331,125.83,839,861,839,1090,588,839,851.87,10.01,0,-2419,851,845,839,833,827,848,836,195,251,500,550,1,1,38922978,332,-3.89,0.71,12,0.23,-219.00,1208.00,2137,20240507,-60.08,660,20250304,29.24,888,-3.94,20250102,660,29.24,20250304,2435,-64.97,20240528,660,29.24,20250304,0.00,Y,198940,500,194 억,,3894571,N,N,0,N,00,N
20250515,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,854,15,2,1.79,75282810,88373,123.10,839,861,839,1090,588,839,851.88,10.01,0,-2448,851,845,839,833,827,848,836,195,251,500,550,1,1,38922978,332,-3.90,0.71,12,0.23,-219.00,1208.00,2137,20240507,-60.04,660,20250304,29.39,888,-3.83,20250102,660,29.39,20250304,2435,-64.93,20240528,660,29.39,20250304,0.00,Y,198940,500,194 억,,3894571,N,N,0,N,00,N
20250515,140900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,860,21,2,2.50,66284811,77822,108.41,839,861,839,1090,588,839,851.75,10.01,0,-2310,851,845,839,833,827,848,836,195,251,500,550,1,1,38922978,335,-3.93,0.71,12,0.20,-219.00,1208.00,2137,20240507,-59.76,660,20250304,30.30,888,-3.15,20250102,660,30.30,20250304,2435,-64.68,20240528,660,30.30,20250304,0.00,Y,198940,500,194 억,,3894571,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 160743 57 100.00 KOSDAQ 금속 N N N N N 849 -4 5 -0.47 88236656 103787 110.96 860 860 840 1108 598 853 850.17 10.00 0 -3125 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 330 -3.88 0.70 12 0.27 -219.00 1208.00 2137 20240507 -60.27 660 20250304 28.64 888 -4.39 20250102 660 28.64 20250304 2435 -65.13 20240528 660 28.64 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
3 20250516 150757 57 100.00 KOSDAQ 금속 N N N N N 845 -8 5 -0.94 85749935 100858 107.83 860 860 840 1108 598 853 850.20 10.00 0 -3125 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 329 -3.86 0.70 12 0.26 -219.00 1208.00 2137 20240507 -60.46 660 20250304 28.03 888 -4.84 20250102 660 28.03 20250304 2435 -65.30 20240528 660 28.03 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
4 20250516 140751 57 100.00 KOSDAQ 금속 N N N N N 842 -11 5 -1.29 69876128 82089 87.77 860 860 840 1108 598 853 851.22 10.00 0 -1773 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 328 -3.84 0.70 12 0.21 -219.00 1208.00 2137 20240507 -60.60 660 20250304 27.58 888 -5.18 20250102 660 27.58 20250304 2435 -65.42 20240528 660 27.58 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
5 20250516 130749 57 100.00 KOSDAQ 금속 N N N N N 854 1 2 0.12 48483596 56839 60.77 860 860 846 1108 598 853 853.00 10.00 0 -2930 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 332 -3.90 0.71 12 0.15 -219.00 1208.00 2137 20240507 -60.04 660 20250304 29.39 888 -3.83 20250102 660 29.39 20250304 2435 -64.93 20240528 660 29.39 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
6 20250516 120753 57 100.00 KOSDAQ 금속 N N N N N 856 3 2 0.35 46711293 54767 58.55 860 860 846 1108 598 853 852.91 10.00 0 -2953 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 333 -3.91 0.71 12 0.14 -219.00 1208.00 2137 20240507 -59.94 660 20250304 29.70 888 -3.60 20250102 660 29.70 20250304 2435 -64.85 20240528 660 29.70 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
7 20250516 110722 57 100.00 KOSDAQ 금속 N N N N N 854 1 2 0.12 34168587 40088 42.86 860 860 846 1108 598 853 852.34 10.00 0 -2292 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 332 -3.90 0.71 12 0.10 -219.00 1208.00 2137 20240507 -60.04 660 20250304 29.39 888 -3.83 20250102 660 29.39 20250304 2435 -64.93 20240528 660 29.39 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
8 20250516 100748 57 100.00 KOSDAQ 금속 N N N N N 853 0 3 0.00 21800538 25549 27.32 860 860 850 1108 598 853 853.28 10.00 0 -2025 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 332 -3.89 0.71 12 0.07 -219.00 1208.00 2137 20240507 -60.08 660 20250304 29.24 888 -3.94 20250102 660 29.24 20250304 2435 -64.97 20240528 660 29.24 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
9 20250516 090756 57 100.00 KOSDAQ 금속 N N N N N 856 3 2 0.35 1421732 1655 1.77 860 860 855 1108 598 853 859.05 10.00 0 -250 873 863 851 841 829 868 846 195 255 500 560 1 1 38922978 333 -3.91 0.71 12 0.00 -219.00 1208.00 2137 20240507 -59.94 660 20250304 29.70 888 -3.60 20250102 660 29.70 20250304 2435 -64.85 20240528 660 29.70 20250304 0.00 Y 198940 500 194 억 3891342 N N 0 N 00 N
10 20250515 160850 57 100.00 KOSDAQ 금속 N N N N N 853 14 2 1.67 76950494 90331 125.83 839 861 839 1090 588 839 851.87 10.01 0 -2419 851 845 839 833 827 848 836 195 251 500 550 1 1 38922978 332 -3.89 0.71 12 0.23 -219.00 1208.00 2137 20240507 -60.08 660 20250304 29.24 888 -3.94 20250102 660 29.24 20250304 2435 -64.97 20240528 660 29.24 20250304 0.00 Y 198940 500 194 억 3894571 N N 0 N 00 N
11 20250515 150900 57 100.00 KOSDAQ 금속 N N N N N 854 15 2 1.79 75282810 88373 123.10 839 861 839 1090 588 839 851.88 10.01 0 -2448 851 845 839 833 827 848 836 195 251 500 550 1 1 38922978 332 -3.90 0.71 12 0.23 -219.00 1208.00 2137 20240507 -60.04 660 20250304 29.39 888 -3.83 20250102 660 29.39 20250304 2435 -64.93 20240528 660 29.39 20250304 0.00 Y 198940 500 194 억 3894571 N N 0 N 00 N
12 20250515 140900 57 100.00 KOSDAQ 금속 N N N N N 860 21 2 2.50 66284811 77822 108.41 839 861 839 1090 588 839 851.75 10.01 0 -2310 851 845 839 833 827 848 836 195 251 500 550 1 1 38922978 335 -3.93 0.71 12 0.20 -219.00 1208.00 2137 20240507 -59.76 660 20250304 30.30 888 -3.15 20250102 660 30.30 20250304 2435 -64.68 20240528 660 30.30 20250304 0.00 Y 198940 500 194 억 3894571 N N 0 N 00 N