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
365330/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
20250516,160954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-30,5,-0.51,4321382180,737219,80.35,5720,6000,5710,7590,4090,5840,5861.81,1.69,0,-6428,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1778,29.20,3.55,12,2.41,199.00,1636.00,9810,20241219,-40.77,2125,20240628,173.41,9320,-37.66,20250213,4500,29.11,20250409,9810,-40.77,20241219,2125,173.41,20240628,6.44,Y,365330,500,153 억,,516705,N,N,26196,N,00,N
20250516,151014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5790,-50,5,-0.86,4095813320,698345,76.12,5720,6000,5710,7590,4090,5840,5865.10,1.69,0,-7584,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1772,29.10,3.54,12,2.28,199.00,1636.00,9810,20241219,-40.98,2125,20240628,172.47,9320,-37.88,20250213,4500,28.67,20250409,9810,-40.98,20241219,2125,172.47,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,141008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,-20,5,-0.34,3671507460,624755,68.09,5720,6000,5710,7590,4090,5840,5876.83,1.69,0,1518,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1782,29.25,3.56,12,2.04,199.00,1636.00,9810,20241219,-40.67,2125,20240628,173.88,9320,-37.55,20250213,4500,29.33,20250409,9810,-40.67,20241219,2125,173.88,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,131005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-40,5,-0.68,3201648890,543625,59.25,5720,6000,5710,7590,4090,5840,5889.63,1.69,0,47979,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1775,29.15,3.55,12,1.78,199.00,1636.00,9810,20241219,-40.88,2125,20240628,172.94,9320,-37.77,20250213,4500,28.89,20250409,9810,-40.88,20241219,2125,172.94,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,121008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,0,3,0.00,2856500820,484431,52.80,5720,6000,5710,7590,4090,5840,5896.84,1.69,0,51034,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1788,29.35,3.57,12,1.58,199.00,1636.00,9810,20241219,-40.47,2125,20240628,174.82,9320,-37.34,20250213,4500,29.78,20250409,9810,-40.47,20241219,2125,174.82,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,110928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,100,2,1.71,2450769470,415710,45.31,5720,6000,5710,7590,4090,5840,5895.65,1.69,0,40731,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1818,29.85,3.63,12,1.36,199.00,1636.00,9810,20241219,-39.45,2125,20240628,179.53,9320,-36.27,20250213,4500,32.00,20250409,9810,-39.45,20241219,2125,179.53,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,100953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5910,70,2,1.20,2049496040,348182,37.95,5720,5990,5710,7590,4090,5840,5886.55,1.69,0,29783,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1809,29.70,3.61,12,1.14,199.00,1636.00,9810,20241219,-39.76,2125,20240628,178.12,9320,-36.59,20250213,4500,31.33,20250409,9810,-39.76,20241219,2125,178.12,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250516,091011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5830,-10,5,-0.17,516486830,89656,9.77,5720,5840,5710,7590,4090,5840,5758.95,1.69,0,24715,6080,5960,5830,5710,5580,5895,5645,153,1750,500,3620,10,1,30610000,1785,29.30,3.56,12,0.29,199.00,1636.00,9810,20241219,-40.57,2125,20240628,174.35,9320,-37.45,20250213,4500,29.56,20250409,9810,-40.57,20241219,2125,174.35,20240628,6.44,Y,365330,500,153 억,,516705,N,N,78706,N,00,N
20250515,161124,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,-410,5,-6.56,5350373160,917485,22.33,5900,5950,5700,8120,4380,6250,5831.56,2.34,0,-182160,7130,6690,6310,5870,5490,6660,5840,153,1870,500,3870,10,1,30610000,1788,29.35,3.57,12,3.00,199.00,1636.00,9810,20241219,-40.47,2125,20240628,174.82,9320,-37.34,20250213,4500,29.78,20250409,9810,-40.47,20241219,2125,174.82,20240628,5.84,Y,365330,500,153 억,,717723,N,N,78706,N,00,N
20250515,151138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,-370,5,-5.92,5103599040,875356,21.31,5900,5950,5700,8120,4380,6250,5830.31,2.34,0,-185586,7130,6690,6310,5870,5490,6660,5840,153,1870,500,3870,10,1,30610000,1800,29.55,3.59,12,2.86,199.00,1636.00,9810,20241219,-40.06,2125,20240628,176.71,9320,-36.91,20250213,4500,30.67,20250409,9810,-40.06,20241219,2125,176.71,20240628,5.84,Y,365330,500,153 억,,717723,N,N,113269,N,00,N
20250515,141139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-520,5,-8.32,4268604955,731385,17.80,5900,5950,5700,8120,4380,6250,5836.33,2.34,0,-176896,7130,6690,6310,5870,5490,6660,5840,153,1870,500,3870,10,1,30610000,1754,28.79,3.50,12,2.39,199.00,1636.00,9810,20241219,-41.59,2125,20240628,169.65,9320,-38.52,20250213,4500,27.33,20250409,9810,-41.59,20241219,2125,169.65,20240628,5.84,Y,365330,500,153 억,,717723,N,N,113269,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 160954 57 100.00 KOSDAQ 금속 N N N N N 5810 -30 5 -0.51 4321382180 737219 80.35 5720 6000 5710 7590 4090 5840 5861.81 1.69 0 -6428 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1778 29.20 3.55 12 2.41 199.00 1636.00 9810 20241219 -40.77 2125 20240628 173.41 9320 -37.66 20250213 4500 29.11 20250409 9810 -40.77 20241219 2125 173.41 20240628 6.44 Y 365330 500 153 억 516705 N N 26196 N 00 N
3 20250516 151014 57 100.00 KOSDAQ 금속 N N N N N 5790 -50 5 -0.86 4095813320 698345 76.12 5720 6000 5710 7590 4090 5840 5865.10 1.69 0 -7584 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1772 29.10 3.54 12 2.28 199.00 1636.00 9810 20241219 -40.98 2125 20240628 172.47 9320 -37.88 20250213 4500 28.67 20250409 9810 -40.98 20241219 2125 172.47 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
4 20250516 141008 57 100.00 KOSDAQ 금속 N N N N N 5820 -20 5 -0.34 3671507460 624755 68.09 5720 6000 5710 7590 4090 5840 5876.83 1.69 0 1518 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1782 29.25 3.56 12 2.04 199.00 1636.00 9810 20241219 -40.67 2125 20240628 173.88 9320 -37.55 20250213 4500 29.33 20250409 9810 -40.67 20241219 2125 173.88 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
5 20250516 131005 57 100.00 KOSDAQ 금속 N N N N N 5800 -40 5 -0.68 3201648890 543625 59.25 5720 6000 5710 7590 4090 5840 5889.63 1.69 0 47979 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1775 29.15 3.55 12 1.78 199.00 1636.00 9810 20241219 -40.88 2125 20240628 172.94 9320 -37.77 20250213 4500 28.89 20250409 9810 -40.88 20241219 2125 172.94 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
6 20250516 121008 57 100.00 KOSDAQ 금속 N N N N N 5840 0 3 0.00 2856500820 484431 52.80 5720 6000 5710 7590 4090 5840 5896.84 1.69 0 51034 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1788 29.35 3.57 12 1.58 199.00 1636.00 9810 20241219 -40.47 2125 20240628 174.82 9320 -37.34 20250213 4500 29.78 20250409 9810 -40.47 20241219 2125 174.82 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
7 20250516 110928 57 100.00 KOSDAQ 금속 N N N N N 5940 100 2 1.71 2450769470 415710 45.31 5720 6000 5710 7590 4090 5840 5895.65 1.69 0 40731 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1818 29.85 3.63 12 1.36 199.00 1636.00 9810 20241219 -39.45 2125 20240628 179.53 9320 -36.27 20250213 4500 32.00 20250409 9810 -39.45 20241219 2125 179.53 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
8 20250516 100953 57 100.00 KOSDAQ 금속 N N N N N 5910 70 2 1.20 2049496040 348182 37.95 5720 5990 5710 7590 4090 5840 5886.55 1.69 0 29783 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1809 29.70 3.61 12 1.14 199.00 1636.00 9810 20241219 -39.76 2125 20240628 178.12 9320 -36.59 20250213 4500 31.33 20250409 9810 -39.76 20241219 2125 178.12 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
9 20250516 091011 57 100.00 KOSDAQ 금속 N N N N N 5830 -10 5 -0.17 516486830 89656 9.77 5720 5840 5710 7590 4090 5840 5758.95 1.69 0 24715 6080 5960 5830 5710 5580 5895 5645 153 1750 500 3620 10 1 30610000 1785 29.30 3.56 12 0.29 199.00 1636.00 9810 20241219 -40.57 2125 20240628 174.35 9320 -37.45 20250213 4500 29.56 20250409 9810 -40.57 20241219 2125 174.35 20240628 6.44 Y 365330 500 153 억 516705 N N 78706 N 00 N
10 20250515 161124 57 100.00 KOSDAQ 금속 N N N N N 5840 -410 5 -6.56 5350373160 917485 22.33 5900 5950 5700 8120 4380 6250 5831.56 2.34 0 -182160 7130 6690 6310 5870 5490 6660 5840 153 1870 500 3870 10 1 30610000 1788 29.35 3.57 12 3.00 199.00 1636.00 9810 20241219 -40.47 2125 20240628 174.82 9320 -37.34 20250213 4500 29.78 20250409 9810 -40.47 20241219 2125 174.82 20240628 5.84 Y 365330 500 153 억 717723 N N 78706 N 00 N
11 20250515 151138 57 100.00 KOSDAQ 금속 N N N N N 5880 -370 5 -5.92 5103599040 875356 21.31 5900 5950 5700 8120 4380 6250 5830.31 2.34 0 -185586 7130 6690 6310 5870 5490 6660 5840 153 1870 500 3870 10 1 30610000 1800 29.55 3.59 12 2.86 199.00 1636.00 9810 20241219 -40.06 2125 20240628 176.71 9320 -36.91 20250213 4500 30.67 20250409 9810 -40.06 20241219 2125 176.71 20240628 5.84 Y 365330 500 153 억 717723 N N 113269 N 00 N
12 20250515 141139 57 100.00 KOSDAQ 금속 N N N N N 5730 -520 5 -8.32 4268604955 731385 17.80 5900 5950 5700 8120 4380 6250 5836.33 2.34 0 -176896 7130 6690 6310 5870 5490 6660 5840 153 1870 500 3870 10 1 30610000 1754 28.79 3.50 12 2.39 199.00 1636.00 9810 20241219 -41.59 2125 20240628 169.65 9320 -38.52 20250213 4500 27.33 20250409 9810 -41.59 20241219 2125 169.65 20240628 5.84 Y 365330 500 153 억 717723 N N 113269 N 00 N