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
258610/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
20250516,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1779,-4,5,-0.22,38893031,22132,17.97,1783,1805,1747,2315,1249,1783,1757.32,1.30,0,2078,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,477,8.01,1.29,12,0.08,222.00,1374.00,2610,20240829,-31.84,1011,20241209,75.96,2550,-30.24,20250415,1206,47.51,20250113,2610,-31.84,20240829,1011,75.96,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-19,5,-1.07,36743203,20920,16.99,1783,1805,1747,2315,1249,1783,1756.37,1.30,0,2504,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,473,7.95,1.28,12,0.08,222.00,1374.00,2610,20240829,-32.41,1011,20241209,74.48,2550,-30.82,20250415,1206,46.27,20250113,2610,-32.41,20240829,1011,74.48,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,140849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1780,-3,5,-0.17,34885190,19866,16.13,1783,1805,1747,2315,1249,1783,1756.02,1.30,0,1633,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,477,8.02,1.30,12,0.07,222.00,1374.00,2610,20240829,-31.80,1011,20241209,76.06,2550,-30.20,20250415,1206,47.60,20250113,2610,-31.80,20240829,1011,76.06,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1765,-18,5,-1.01,19360768,11005,8.94,1783,1805,1747,2315,1249,1783,1759.27,1.30,0,1515,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,473,7.95,1.28,12,0.04,222.00,1374.00,2610,20240829,-32.38,1011,20241209,74.58,2550,-30.78,20250415,1206,46.35,20250113,2610,-32.38,20240829,1011,74.58,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,120850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1756,-27,5,-1.51,18290149,10395,8.44,1783,1805,1747,2315,1249,1783,1759.51,1.30,0,987,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,470,7.91,1.28,12,0.04,222.00,1374.00,2610,20240829,-32.72,1011,20241209,73.69,2550,-31.14,20250415,1206,45.61,20250113,2610,-32.72,20240829,1011,73.69,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,110815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,-19,5,-1.07,11990465,6814,5.53,1783,1805,1747,2315,1249,1783,1759.68,1.30,0,-1051,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,473,7.95,1.28,12,0.03,222.00,1374.00,2610,20240829,-32.41,1011,20241209,74.48,2550,-30.82,20250415,1206,46.27,20250113,2610,-32.41,20240829,1011,74.48,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,100841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,-8,5,-0.45,3244124,1822,1.48,1783,1805,1750,2315,1249,1783,1780.53,1.30,0,-490,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,475,8.00,1.29,12,0.01,222.00,1374.00,2610,20240829,-31.99,1011,20241209,75.57,2550,-30.39,20250415,1206,47.18,20250113,2610,-31.99,20240829,1011,75.57,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250516,090853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1803,20,2,1.12,89537,50,0.04,1783,1805,1750,2315,1249,1783,1790.74,1.30,0,-39,1951,1866,1773,1688,1595,1820,1642,134,532,500,1240,1,1,26787133,483,8.12,1.31,12,0.00,222.00,1374.00,2610,20240829,-30.92,1011,20241209,78.34,2550,-29.29,20250415,1206,49.50,20250113,2610,-30.92,20240829,1011,78.34,20241209,0.00,Y,258610,500,133 억,,347196,N,N,0,N,00,N
20250515,160954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1783,13,2,0.73,215580121,123167,234.09,1858,1858,1680,2300,1239,1770,1750.31,1.27,0,8593,1821,1795,1747,1721,1673,1771,1697,134,530,500,1230,1,1,26787133,478,8.03,1.30,12,0.46,222.00,1374.00,2610,20240829,-31.69,1011,20241209,76.36,2550,-30.08,20250415,1206,47.84,20250113,2610,-31.69,20240829,1011,76.36,20241209,0.00,Y,258610,500,133 억,,339331,N,N,6,N,00,N
20250515,151006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1778,8,2,0.45,210400287,120261,228.56,1858,1858,1680,2300,1239,1770,1749.53,1.27,0,9399,1821,1795,1747,1721,1673,1771,1697,134,530,500,1230,1,1,26787133,476,8.01,1.29,12,0.45,222.00,1374.00,2610,20240829,-31.88,1011,20241209,75.87,2550,-30.27,20250415,1206,47.43,20250113,2610,-31.88,20240829,1011,75.87,20241209,0.00,Y,258610,500,133 억,,339331,N,N,6,N,00,N
20250515,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1747,-23,5,-1.30,199865286,114265,217.17,1858,1858,1680,2300,1239,1770,1749.14,1.27,0,8754,1821,1795,1747,1721,1673,1771,1697,134,530,500,1230,1,1,26787133,468,7.87,1.27,12,0.43,222.00,1374.00,2610,20240829,-33.07,1011,20241209,72.80,2550,-31.49,20250415,1206,44.86,20250113,2610,-33.07,20240829,1011,72.80,20241209,0.00,Y,258610,500,133 억,,339331,N,N,6,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 160838 57 100.00 KOSDAQ 금속 N N N N N 1779 -4 5 -0.22 38893031 22132 17.97 1783 1805 1747 2315 1249 1783 1757.32 1.30 0 2078 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 477 8.01 1.29 12 0.08 222.00 1374.00 2610 20240829 -31.84 1011 20241209 75.96 2550 -30.24 20250415 1206 47.51 20250113 2610 -31.84 20240829 1011 75.96 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
3 20250516 150854 57 100.00 KOSDAQ 금속 N N N N N 1764 -19 5 -1.07 36743203 20920 16.99 1783 1805 1747 2315 1249 1783 1756.37 1.30 0 2504 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 473 7.95 1.28 12 0.08 222.00 1374.00 2610 20240829 -32.41 1011 20241209 74.48 2550 -30.82 20250415 1206 46.27 20250113 2610 -32.41 20240829 1011 74.48 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
4 20250516 140849 57 100.00 KOSDAQ 금속 N N N N N 1780 -3 5 -0.17 34885190 19866 16.13 1783 1805 1747 2315 1249 1783 1756.02 1.30 0 1633 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 477 8.02 1.30 12 0.07 222.00 1374.00 2610 20240829 -31.80 1011 20241209 76.06 2550 -30.20 20250415 1206 47.60 20250113 2610 -31.80 20240829 1011 76.06 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
5 20250516 130846 57 100.00 KOSDAQ 금속 N N N N N 1765 -18 5 -1.01 19360768 11005 8.94 1783 1805 1747 2315 1249 1783 1759.27 1.30 0 1515 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 473 7.95 1.28 12 0.04 222.00 1374.00 2610 20240829 -32.38 1011 20241209 74.58 2550 -30.78 20250415 1206 46.35 20250113 2610 -32.38 20240829 1011 74.58 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
6 20250516 120850 57 100.00 KOSDAQ 금속 N N N N N 1756 -27 5 -1.51 18290149 10395 8.44 1783 1805 1747 2315 1249 1783 1759.51 1.30 0 987 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 470 7.91 1.28 12 0.04 222.00 1374.00 2610 20240829 -32.72 1011 20241209 73.69 2550 -31.14 20250415 1206 45.61 20250113 2610 -32.72 20240829 1011 73.69 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
7 20250516 110815 57 100.00 KOSDAQ 금속 N N N N N 1764 -19 5 -1.07 11990465 6814 5.53 1783 1805 1747 2315 1249 1783 1759.68 1.30 0 -1051 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 473 7.95 1.28 12 0.03 222.00 1374.00 2610 20240829 -32.41 1011 20241209 74.48 2550 -30.82 20250415 1206 46.27 20250113 2610 -32.41 20240829 1011 74.48 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
8 20250516 100841 57 100.00 KOSDAQ 금속 N N N N N 1775 -8 5 -0.45 3244124 1822 1.48 1783 1805 1750 2315 1249 1783 1780.53 1.30 0 -490 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 475 8.00 1.29 12 0.01 222.00 1374.00 2610 20240829 -31.99 1011 20241209 75.57 2550 -30.39 20250415 1206 47.18 20250113 2610 -31.99 20240829 1011 75.57 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
9 20250516 090853 57 100.00 KOSDAQ 금속 N N N N N 1803 20 2 1.12 89537 50 0.04 1783 1805 1750 2315 1249 1783 1790.74 1.30 0 -39 1951 1866 1773 1688 1595 1820 1642 134 532 500 1240 1 1 26787133 483 8.12 1.31 12 0.00 222.00 1374.00 2610 20240829 -30.92 1011 20241209 78.34 2550 -29.29 20250415 1206 49.50 20250113 2610 -30.92 20240829 1011 78.34 20241209 0.00 Y 258610 500 133 억 347196 N N 0 N 00 N
10 20250515 160954 57 100.00 KOSDAQ 금속 N N N N N 1783 13 2 0.73 215580121 123167 234.09 1858 1858 1680 2300 1239 1770 1750.31 1.27 0 8593 1821 1795 1747 1721 1673 1771 1697 134 530 500 1230 1 1 26787133 478 8.03 1.30 12 0.46 222.00 1374.00 2610 20240829 -31.69 1011 20241209 76.36 2550 -30.08 20250415 1206 47.84 20250113 2610 -31.69 20240829 1011 76.36 20241209 0.00 Y 258610 500 133 억 339331 N N 6 N 00 N
11 20250515 151006 57 100.00 KOSDAQ 금속 N N N N N 1778 8 2 0.45 210400287 120261 228.56 1858 1858 1680 2300 1239 1770 1749.53 1.27 0 9399 1821 1795 1747 1721 1673 1771 1697 134 530 500 1230 1 1 26787133 476 8.01 1.29 12 0.45 222.00 1374.00 2610 20240829 -31.88 1011 20241209 75.87 2550 -30.27 20250415 1206 47.43 20250113 2610 -31.88 20240829 1011 75.87 20241209 0.00 Y 258610 500 133 억 339331 N N 6 N 00 N
12 20250515 141007 57 100.00 KOSDAQ 금속 N N N N N 1747 -23 5 -1.30 199865286 114265 217.17 1858 1858 1680 2300 1239 1770 1749.14 1.27 0 8754 1821 1795 1747 1721 1673 1771 1697 134 530 500 1230 1 1 26787133 468 7.87 1.27 12 0.43 222.00 1374.00 2610 20240829 -33.07 1011 20241209 72.80 2550 -31.49 20250415 1206 44.86 20250113 2610 -33.07 20240829 1011 72.80 20241209 0.00 Y 258610 500 133 억 339331 N N 6 N 00 N