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
396300/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
20250516,161013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,-170,5,-6.32,9826681190,3721743,21.93,2625,2765,2500,3495,1885,2690,2640.53,2.42,0,-40359,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,668,26.25,0.92,12,14.05,96.00,2745.00,4075,20241010,-38.16,1938,20250409,30.03,2975,-15.29,20250515,1938,30.03,20250409,4075,-38.16,20241010,1938,30.03,20250409,2.73,Y,396300,100,26 억,,641317,N,N,22793,N,00,N
20250516,151032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,-165,5,-6.13,9401953507,3552900,20.94,2625,2765,2520,3495,1885,2690,2646.27,2.42,0,-63902,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,669,26.30,0.92,12,13.41,96.00,2745.00,4075,20241010,-38.04,1938,20250409,30.29,2975,-15.13,20250515,1938,30.29,20250409,4075,-38.04,20241010,1938,30.29,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,141026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,-140,5,-5.20,9029974552,3405781,20.07,2625,2765,2525,3495,1885,2690,2651.36,2.42,0,-77305,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,675,26.56,0.93,12,12.86,96.00,2745.00,4075,20241010,-37.42,1938,20250409,31.58,2975,-14.29,20250515,1938,31.58,20250409,4075,-37.42,20241010,1938,31.58,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,131023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-120,5,-4.46,8570882314,3226728,19.02,2625,2765,2525,3495,1885,2690,2656.21,2.42,0,-68637,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,681,26.77,0.94,12,12.18,96.00,2745.00,4075,20241010,-36.93,1938,20250409,32.61,2975,-13.61,20250515,1938,32.61,20250409,4075,-36.93,20241010,1938,32.61,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,121026,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,-160,5,-5.95,8140828640,3058160,18.02,2625,2765,2525,3495,1885,2690,2662.00,2.42,0,-18541,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,670,26.35,0.92,12,11.54,96.00,2745.00,4075,20241010,-37.91,1938,20250409,30.55,2975,-14.96,20250515,1938,30.55,20250409,4075,-37.91,20241010,1938,30.55,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,110945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-95,5,-3.53,7380078968,2761334,16.27,2625,2765,2590,3495,1885,2690,2672.65,2.42,0,-39465,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,687,27.03,0.95,12,10.42,96.00,2745.00,4075,20241010,-36.32,1938,20250409,33.90,2975,-12.77,20250515,1938,33.90,20250409,4075,-36.32,20241010,1938,33.90,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,101010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,-65,5,-2.42,4010802408,1506901,8.88,2625,2750,2595,3495,1885,2690,2661.62,2.42,0,90785,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,695,27.34,0.96,12,5.69,96.00,2745.00,4075,20241010,-35.58,1938,20250409,35.45,2975,-11.76,20250515,1938,35.45,20250409,4075,-35.58,20241010,1938,35.45,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250516,091030,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,10,2,0.37,1838559467,688697,4.06,2625,2730,2610,3495,1885,2690,2669.61,2.42,0,92837,3336,3012,2651,2327,1966,3175,2490,26,805,100,1880,5,1,26489500,715,28.12,0.98,12,2.60,96.00,2745.00,4075,20241010,-33.74,1938,20250409,39.32,2975,-9.24,20250515,1938,39.32,20250409,4075,-33.74,20241010,1938,39.32,20250409,2.73,Y,396300,100,26 억,,641317,N,N,8696,N,00,N
20250515,161144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,400,2,17.47,46831470189,16694615,20828.69,2295,2975,2290,2975,1605,2290,2805.96,2.26,0,41653,2350,2320,2270,2240,2190,2335,2255,26,685,100,1600,5,1,26489500,713,28.02,0.98,12,63.02,96.00,2745.00,4075,20241010,-33.99,1938,20250409,38.80,2975,-9.58,20250515,1938,38.80,20250409,4075,-33.99,20241010,1938,38.80,20250409,2.79,Y,396300,100,26 억,,599643,N,N,8696,N,00,N
20250515,151200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2915,625,2,27.29,41445145354,14761866,18417.34,2295,2975,2290,2975,1605,2290,2807.58,2.26,0,-59029,2350,2320,2270,2240,2190,2335,2255,26,685,100,1600,5,1,26489500,772,30.36,1.06,12,55.73,96.00,2745.00,4075,20241010,-28.47,1938,20250409,50.41,2975,-2.02,20250515,1938,50.41,20250409,4075,-28.47,20241010,1938,50.41,20250409,2.79,Y,396300,100,26 억,,599643,N,N,6192,N,00,N
20250515,141200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,685,1,29.91,38116740402,13629977,17005.16,2295,2975,2290,2975,1605,2290,2796.54,2.26,0,-39439,2350,2320,2270,2240,2190,2335,2255,26,685,100,1600,5,1,26489500,788,30.99,1.08,12,51.45,96.00,2745.00,4075,20241010,-26.99,1938,20250409,53.51,2975,0.00,20250515,1938,53.51,20250409,4075,-26.99,20241010,1938,53.51,20250409,2.79,Y,396300,100,26 억,,599643,N,N,6192,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 161013 57 100.00 KOSDAQ 금속 N N N N N 2520 -170 5 -6.32 9826681190 3721743 21.93 2625 2765 2500 3495 1885 2690 2640.53 2.42 0 -40359 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 668 26.25 0.92 12 14.05 96.00 2745.00 4075 20241010 -38.16 1938 20250409 30.03 2975 -15.29 20250515 1938 30.03 20250409 4075 -38.16 20241010 1938 30.03 20250409 2.73 Y 396300 100 26 억 641317 N N 22793 N 00 N
3 20250516 151032 57 100.00 KOSDAQ 금속 N N N N N 2525 -165 5 -6.13 9401953507 3552900 20.94 2625 2765 2520 3495 1885 2690 2646.27 2.42 0 -63902 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 669 26.30 0.92 12 13.41 96.00 2745.00 4075 20241010 -38.04 1938 20250409 30.29 2975 -15.13 20250515 1938 30.29 20250409 4075 -38.04 20241010 1938 30.29 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
4 20250516 141026 57 100.00 KOSDAQ 금속 N N N N N 2550 -140 5 -5.20 9029974552 3405781 20.07 2625 2765 2525 3495 1885 2690 2651.36 2.42 0 -77305 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 675 26.56 0.93 12 12.86 96.00 2745.00 4075 20241010 -37.42 1938 20250409 31.58 2975 -14.29 20250515 1938 31.58 20250409 4075 -37.42 20241010 1938 31.58 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
5 20250516 131023 57 100.00 KOSDAQ 금속 N N N N N 2570 -120 5 -4.46 8570882314 3226728 19.02 2625 2765 2525 3495 1885 2690 2656.21 2.42 0 -68637 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 681 26.77 0.94 12 12.18 96.00 2745.00 4075 20241010 -36.93 1938 20250409 32.61 2975 -13.61 20250515 1938 32.61 20250409 4075 -36.93 20241010 1938 32.61 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
6 20250516 121026 57 100.00 KOSDAQ 금속 N N N N N 2530 -160 5 -5.95 8140828640 3058160 18.02 2625 2765 2525 3495 1885 2690 2662.00 2.42 0 -18541 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 670 26.35 0.92 12 11.54 96.00 2745.00 4075 20241010 -37.91 1938 20250409 30.55 2975 -14.96 20250515 1938 30.55 20250409 4075 -37.91 20241010 1938 30.55 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
7 20250516 110945 57 100.00 KOSDAQ 금속 N N N N N 2595 -95 5 -3.53 7380078968 2761334 16.27 2625 2765 2590 3495 1885 2690 2672.65 2.42 0 -39465 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 687 27.03 0.95 12 10.42 96.00 2745.00 4075 20241010 -36.32 1938 20250409 33.90 2975 -12.77 20250515 1938 33.90 20250409 4075 -36.32 20241010 1938 33.90 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
8 20250516 101010 57 100.00 KOSDAQ 금속 N N N N N 2625 -65 5 -2.42 4010802408 1506901 8.88 2625 2750 2595 3495 1885 2690 2661.62 2.42 0 90785 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 695 27.34 0.96 12 5.69 96.00 2745.00 4075 20241010 -35.58 1938 20250409 35.45 2975 -11.76 20250515 1938 35.45 20250409 4075 -35.58 20241010 1938 35.45 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
9 20250516 091030 57 100.00 KOSDAQ 금속 N N N N N 2700 10 2 0.37 1838559467 688697 4.06 2625 2730 2610 3495 1885 2690 2669.61 2.42 0 92837 3336 3012 2651 2327 1966 3175 2490 26 805 100 1880 5 1 26489500 715 28.12 0.98 12 2.60 96.00 2745.00 4075 20241010 -33.74 1938 20250409 39.32 2975 -9.24 20250515 1938 39.32 20250409 4075 -33.74 20241010 1938 39.32 20250409 2.73 Y 396300 100 26 억 641317 N N 8696 N 00 N
10 20250515 161144 57 100.00 KOSDAQ 금속 N N N N N 2690 400 2 17.47 46831470189 16694615 20828.69 2295 2975 2290 2975 1605 2290 2805.96 2.26 0 41653 2350 2320 2270 2240 2190 2335 2255 26 685 100 1600 5 1 26489500 713 28.02 0.98 12 63.02 96.00 2745.00 4075 20241010 -33.99 1938 20250409 38.80 2975 -9.58 20250515 1938 38.80 20250409 4075 -33.99 20241010 1938 38.80 20250409 2.79 Y 396300 100 26 억 599643 N N 8696 N 00 N
11 20250515 151200 57 100.00 KOSDAQ 금속 N N N N N 2915 625 2 27.29 41445145354 14761866 18417.34 2295 2975 2290 2975 1605 2290 2807.58 2.26 0 -59029 2350 2320 2270 2240 2190 2335 2255 26 685 100 1600 5 1 26489500 772 30.36 1.06 12 55.73 96.00 2745.00 4075 20241010 -28.47 1938 20250409 50.41 2975 -2.02 20250515 1938 50.41 20250409 4075 -28.47 20241010 1938 50.41 20250409 2.79 Y 396300 100 26 억 599643 N N 6192 N 00 N
12 20250515 141200 57 100.00 KOSDAQ 금속 N N N N N 2975 685 1 29.91 38116740402 13629977 17005.16 2295 2975 2290 2975 1605 2290 2796.54 2.26 0 -39439 2350 2320 2270 2240 2190 2335 2255 26 685 100 1600 5 1 26489500 788 30.99 1.08 12 51.45 96.00 2745.00 4075 20241010 -26.99 1938 20250409 53.51 2975 0.00 20250515 1938 53.51 20250409 4075 -26.99 20241010 1938 53.51 20250409 2.79 Y 396300 100 26 억 599643 N N 6192 N 00 N