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
240600/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
20250516,160825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-160,5,-3.62,145853413,33732,41.79,4415,4415,4250,5730,3095,4415,4323.89,1.65,0,-14808,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,295,-9.29,0.65,12,0.49,-458.00,6526.00,13300,20240710,-68.01,3930,20250409,8.27,7180,-40.74,20250220,3930,8.27,20250409,13300,-68.01,20240710,3930,8.27,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1317,N,00,N
20250516,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-135,5,-3.06,131931003,30460,37.74,4415,4415,4250,5730,3095,4415,4331.29,1.65,0,-14951,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,297,-9.34,0.66,12,0.44,-458.00,6526.00,13300,20240710,-67.82,3930,20250409,8.91,7180,-40.39,20250220,3930,8.91,20250409,13300,-67.82,20240710,3930,8.91,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,140836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-160,5,-3.62,119282430,27491,34.06,4415,4415,4250,5730,3095,4415,4338.96,1.65,0,-15112,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,295,-9.29,0.65,12,0.40,-458.00,6526.00,13300,20240710,-68.01,3930,20250409,8.27,7180,-40.74,20250220,3930,8.27,20250409,13300,-68.01,20240710,3930,8.27,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,130833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-145,5,-3.28,104653885,24061,29.81,4415,4415,4250,5730,3095,4415,4349.52,1.65,0,-14370,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,296,-9.32,0.65,12,0.35,-458.00,6526.00,13300,20240710,-67.89,3930,20250409,8.65,7180,-40.53,20250220,3930,8.65,20250409,13300,-67.89,20240710,3930,8.65,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,120838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-130,5,-2.94,96442500,22136,27.42,4415,4415,4280,5730,3095,4415,4356.82,1.65,0,-14271,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,297,-9.36,0.66,12,0.32,-458.00,6526.00,13300,20240710,-67.78,3930,20250409,9.03,7180,-40.32,20250220,3930,9.03,20250409,13300,-67.78,20240710,3930,9.03,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,110803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,-105,5,-2.38,81637110,18695,23.16,4415,4415,4310,5730,3095,4415,4366.79,1.65,0,-13515,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,299,-9.41,0.66,12,0.27,-458.00,6526.00,13300,20240710,-67.59,3930,20250409,9.67,7180,-39.97,20250220,3930,9.67,20250409,13300,-67.59,20240710,3930,9.67,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,100828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,-40,5,-0.91,40755050,9286,11.50,4415,4415,4375,5730,3095,4415,4388.87,1.65,0,-8100,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,303,-9.55,0.67,12,0.13,-458.00,6526.00,13300,20240710,-67.11,3930,20250409,11.32,7180,-39.07,20250220,3930,11.32,20250409,13300,-67.11,20240710,3930,11.32,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250516,090839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,-25,5,-0.57,16263685,3694,4.58,4415,4415,4380,5730,3095,4415,4402.73,1.65,0,-3143,4991,4702,4541,4252,4091,4622,4172,35,1315,500,2730,5,1,6928151,304,-9.59,0.67,12,0.05,-458.00,6526.00,13300,20240710,-66.99,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.38,Y,240600,500,34 억,,114483,N,N,1224,N,00,N
20250515,160939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-50,5,-1.12,366809026,80391,278.18,4580,4830,4380,5800,3130,4465,4562.81,1.67,0,-886,4581,4522,4421,4362,4261,4552,4392,35,1335,500,2760,5,1,6928151,306,-9.64,0.68,12,1.16,-458.00,6526.00,13300,20240710,-66.80,3930,20250409,12.34,7180,-38.51,20250220,3930,12.34,20250409,13300,-66.80,20240710,3930,12.34,20250409,1.36,Y,240600,500,34 억,,115814,N,N,1224,N,00,N
20250515,150950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-50,5,-1.12,360880081,79049,273.54,4580,4830,4380,5800,3130,4465,4565.27,1.67,0,-881,4581,4522,4421,4362,4261,4552,4392,35,1335,500,2760,5,1,6928151,306,-9.64,0.68,12,1.14,-458.00,6526.00,13300,20240710,-66.80,3930,20250409,12.34,7180,-38.51,20250220,3930,12.34,20250409,13300,-66.80,20240710,3930,12.34,20250409,1.36,Y,240600,500,34 억,,115814,N,N,331,N,00,N
20250515,140951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-25,5,-0.56,334749552,73154,253.14,4580,4830,4380,5800,3130,4465,4575.96,1.67,0,808,4581,4522,4421,4362,4261,4552,4392,35,1335,500,2760,5,1,6928151,308,-9.69,0.68,12,1.06,-458.00,6526.00,13300,20240710,-66.62,3930,20250409,12.98,7180,-38.16,20250220,3930,12.98,20250409,13300,-66.62,20240710,3930,12.98,20250409,1.36,Y,240600,500,34 억,,115814,N,N,331,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 160825 57 100.00 KOSDAQ 금속 N N N N N 4255 -160 5 -3.62 145853413 33732 41.79 4415 4415 4250 5730 3095 4415 4323.89 1.65 0 -14808 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 295 -9.29 0.65 12 0.49 -458.00 6526.00 13300 20240710 -68.01 3930 20250409 8.27 7180 -40.74 20250220 3930 8.27 20250409 13300 -68.01 20240710 3930 8.27 20250409 1.38 Y 240600 500 34 억 114483 N N 1317 N 00 N
3 20250516 150841 57 100.00 KOSDAQ 금속 N N N N N 4280 -135 5 -3.06 131931003 30460 37.74 4415 4415 4250 5730 3095 4415 4331.29 1.65 0 -14951 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 297 -9.34 0.66 12 0.44 -458.00 6526.00 13300 20240710 -67.82 3930 20250409 8.91 7180 -40.39 20250220 3930 8.91 20250409 13300 -67.82 20240710 3930 8.91 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
4 20250516 140836 57 100.00 KOSDAQ 금속 N N N N N 4255 -160 5 -3.62 119282430 27491 34.06 4415 4415 4250 5730 3095 4415 4338.96 1.65 0 -15112 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 295 -9.29 0.65 12 0.40 -458.00 6526.00 13300 20240710 -68.01 3930 20250409 8.27 7180 -40.74 20250220 3930 8.27 20250409 13300 -68.01 20240710 3930 8.27 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
5 20250516 130833 57 100.00 KOSDAQ 금속 N N N N N 4270 -145 5 -3.28 104653885 24061 29.81 4415 4415 4250 5730 3095 4415 4349.52 1.65 0 -14370 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 296 -9.32 0.65 12 0.35 -458.00 6526.00 13300 20240710 -67.89 3930 20250409 8.65 7180 -40.53 20250220 3930 8.65 20250409 13300 -67.89 20240710 3930 8.65 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
6 20250516 120838 57 100.00 KOSDAQ 금속 N N N N N 4285 -130 5 -2.94 96442500 22136 27.42 4415 4415 4280 5730 3095 4415 4356.82 1.65 0 -14271 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 297 -9.36 0.66 12 0.32 -458.00 6526.00 13300 20240710 -67.78 3930 20250409 9.03 7180 -40.32 20250220 3930 9.03 20250409 13300 -67.78 20240710 3930 9.03 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
7 20250516 110803 57 100.00 KOSDAQ 금속 N N N N N 4310 -105 5 -2.38 81637110 18695 23.16 4415 4415 4310 5730 3095 4415 4366.79 1.65 0 -13515 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 299 -9.41 0.66 12 0.27 -458.00 6526.00 13300 20240710 -67.59 3930 20250409 9.67 7180 -39.97 20250220 3930 9.67 20250409 13300 -67.59 20240710 3930 9.67 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
8 20250516 100828 57 100.00 KOSDAQ 금속 N N N N N 4375 -40 5 -0.91 40755050 9286 11.50 4415 4415 4375 5730 3095 4415 4388.87 1.65 0 -8100 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 303 -9.55 0.67 12 0.13 -458.00 6526.00 13300 20240710 -67.11 3930 20250409 11.32 7180 -39.07 20250220 3930 11.32 20250409 13300 -67.11 20240710 3930 11.32 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
9 20250516 090839 57 100.00 KOSDAQ 금속 N N N N N 4390 -25 5 -0.57 16263685 3694 4.58 4415 4415 4380 5730 3095 4415 4402.73 1.65 0 -3143 4991 4702 4541 4252 4091 4622 4172 35 1315 500 2730 5 1 6928151 304 -9.59 0.67 12 0.05 -458.00 6526.00 13300 20240710 -66.99 3930 20250409 11.70 7180 -38.86 20250220 3930 11.70 20250409 13300 -66.99 20240710 3930 11.70 20250409 1.38 Y 240600 500 34 억 114483 N N 1224 N 00 N
10 20250515 160939 57 100.00 KOSDAQ 금속 N N N N N 4415 -50 5 -1.12 366809026 80391 278.18 4580 4830 4380 5800 3130 4465 4562.81 1.67 0 -886 4581 4522 4421 4362 4261 4552 4392 35 1335 500 2760 5 1 6928151 306 -9.64 0.68 12 1.16 -458.00 6526.00 13300 20240710 -66.80 3930 20250409 12.34 7180 -38.51 20250220 3930 12.34 20250409 13300 -66.80 20240710 3930 12.34 20250409 1.36 Y 240600 500 34 억 115814 N N 1224 N 00 N
11 20250515 150950 57 100.00 KOSDAQ 금속 N N N N N 4415 -50 5 -1.12 360880081 79049 273.54 4580 4830 4380 5800 3130 4465 4565.27 1.67 0 -881 4581 4522 4421 4362 4261 4552 4392 35 1335 500 2760 5 1 6928151 306 -9.64 0.68 12 1.14 -458.00 6526.00 13300 20240710 -66.80 3930 20250409 12.34 7180 -38.51 20250220 3930 12.34 20250409 13300 -66.80 20240710 3930 12.34 20250409 1.36 Y 240600 500 34 억 115814 N N 331 N 00 N
12 20250515 140951 57 100.00 KOSDAQ 금속 N N N N N 4440 -25 5 -0.56 334749552 73154 253.14 4580 4830 4380 5800 3130 4465 4575.96 1.67 0 808 4581 4522 4421 4362 4261 4552 4392 35 1335 500 2760 5 1 6928151 308 -9.69 0.68 12 1.06 -458.00 6526.00 13300 20240710 -66.62 3930 20250409 12.98 7180 -38.16 20250220 3930 12.98 20250409 13300 -66.62 20240710 3930 12.98 20250409 1.36 Y 240600 500 34 억 115814 N N 331 N 00 N