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
222810/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
20250516,160810,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,150825,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,140819,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,130816,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,120822,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,110748,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,100813,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250516,090823,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240503,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250515,160921,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240502,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250515,150932,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240502,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,N,N,0,N,00,N
20250515,140932,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,3.17,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1080,20240502,400.00,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240516,0.00,Y,222810,500,75 억,,479032,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 160810 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
3 20250516 150825 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
4 20250516 140819 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
5 20250516 130816 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
6 20250516 120822 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
7 20250516 110748 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
8 20250516 100813 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
9 20250516 090823 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240503 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
10 20250515 160921 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240502 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
11 20250515 150932 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240502 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N
12 20250515 140932 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 3.17 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1080 20240502 400.00 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240516 0.00 Y 222810 500 75 억 479032 N N 0 N 00 N