ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014620/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
20250513,160300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25000,-150,5,-0.60,11314753350,454347,59.51,25400,25650,24500,32650,17650,25150,24903.30,20.74,0,-69018,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6982,17.39,1.30,12,1.63,1438.00,19293.00,32500,20250117,-23.08,10640,20240531,134.96,32500,-23.08,20250117,22550,10.86,20250407,32500,-23.08,20250117,10640,134.96,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,36877,N,00,N
20250513,150303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24950,-200,5,-0.80,10776166050,432803,56.68,25400,25650,24500,32650,17650,25150,24898.53,20.74,0,-71060,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6968,17.35,1.29,12,1.55,1438.00,19293.00,32500,20250117,-23.23,10640,20240531,134.49,32500,-23.23,20250117,22550,10.64,20250407,32500,-23.23,20250117,10640,134.49,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24750,-400,5,-1.59,9367404350,375950,49.24,25400,25650,24500,32650,17650,25150,24916.60,20.74,0,-77442,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6912,17.21,1.28,12,1.35,1438.00,19293.00,32500,20250117,-23.85,10640,20240531,132.61,32500,-23.85,20250117,22550,9.76,20250407,32500,-23.85,20250117,10640,132.61,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,130305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,-250,5,-0.99,7049076475,282060,36.94,25400,25650,24550,32650,17650,25150,24991.39,20.74,0,-34675,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6954,17.32,1.29,12,1.01,1438.00,19293.00,32500,20250117,-23.38,10640,20240531,134.02,32500,-23.38,20250117,22550,10.42,20250407,32500,-23.38,20250117,10640,134.02,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,120305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25000,-150,5,-0.60,6046326525,241975,31.69,25400,25450,24550,32650,17650,25150,24987.38,20.74,0,-34419,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6982,17.39,1.30,12,0.87,1438.00,19293.00,32500,20250117,-23.08,10640,20240531,134.96,32500,-23.08,20250117,22550,10.86,20250407,32500,-23.08,20250117,10640,134.96,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,110304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24900,-250,5,-0.99,4743954500,189604,24.83,25400,25450,24550,32650,17650,25150,25020.30,20.74,0,-38727,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6954,17.32,1.29,12,0.68,1438.00,19293.00,32500,20250117,-23.38,10640,20240531,134.02,32500,-23.38,20250117,22550,10.42,20250407,32500,-23.38,20250117,10640,134.02,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,100304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,0,3,0.00,3097732675,123842,16.22,25400,25450,24550,32650,17650,25150,25013.55,20.74,0,-26164,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,7024,17.49,1.30,12,0.44,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250513,090306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24800,-350,5,-1.39,614701800,24460,3.20,25400,25450,24800,32650,17650,25150,25130.87,20.74,0,-8536,28483,26816,25933,24266,23383,26375,23825,143,7500,500,19110,50,1,27928547,6926,17.25,1.29,12,0.09,1438.00,19293.00,32500,20250117,-23.69,10640,20240531,133.08,32500,-23.69,20250117,22550,9.98,20250407,32500,-23.69,20250117,10640,133.08,20240531,2.47,Y,014620,500,143 억,,5792715,N,N,20861,N,00,N
20250512,160300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-2200,5,-8.04,19641231575,763525,86.41,27550,27600,25050,35550,19150,27350,25724.46,20.72,0,1580,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7024,17.49,1.30,12,2.73,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,20861,N,00,N
20250512,150302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25150,-2200,5,-8.04,17785437750,689577,78.04,27550,27600,25050,35550,19150,27350,25791.81,20.72,0,-21774,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7024,17.49,1.30,12,2.47,1438.00,19293.00,32500,20250117,-22.62,10640,20240531,136.37,32500,-22.62,20250117,22550,11.53,20250407,32500,-22.62,20250117,10640,136.37,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,43215,N,00,N
20250512,140302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25400,-1950,5,-7.13,14222632650,548360,62.06,27550,27600,25350,35550,19150,27350,25936.67,20.72,0,-23982,31050,29200,28100,26250,25150,28650,25700,143,8200,500,20780,50,1,27928547,7094,17.66,1.32,12,1.96,1438.00,19293.00,32500,20250117,-21.85,10640,20240531,138.72,32500,-21.85,20250117,22550,12.64,20250407,32500,-21.85,20250117,10640,138.72,20240531,2.47,Y,014620,500,143 억,,5785638,N,N,43215,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 20250513 160300 55 40.00 KOSDAQ 금속 N N N Y 40 N 25000 -150 5 -0.60 11314753350 454347 59.51 25400 25650 24500 32650 17650 25150 24903.30 20.74 0 -69018 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6982 17.39 1.30 12 1.63 1438.00 19293.00 32500 20250117 -23.08 10640 20240531 134.96 32500 -23.08 20250117 22550 10.86 20250407 32500 -23.08 20250117 10640 134.96 20240531 2.47 Y 014620 500 143 억 5792715 N N 36877 N 00 N
3 20250513 150303 55 40.00 KOSDAQ 금속 N N N Y 40 N 24950 -200 5 -0.80 10776166050 432803 56.68 25400 25650 24500 32650 17650 25150 24898.53 20.74 0 -71060 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6968 17.35 1.29 12 1.55 1438.00 19293.00 32500 20250117 -23.23 10640 20240531 134.49 32500 -23.23 20250117 22550 10.64 20250407 32500 -23.23 20250117 10640 134.49 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
4 20250513 140303 55 40.00 KOSDAQ 금속 N N N Y 40 N 24750 -400 5 -1.59 9367404350 375950 49.24 25400 25650 24500 32650 17650 25150 24916.60 20.74 0 -77442 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6912 17.21 1.28 12 1.35 1438.00 19293.00 32500 20250117 -23.85 10640 20240531 132.61 32500 -23.85 20250117 22550 9.76 20250407 32500 -23.85 20250117 10640 132.61 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
5 20250513 130305 55 40.00 KOSDAQ 금속 N N N Y 40 N 24900 -250 5 -0.99 7049076475 282060 36.94 25400 25650 24550 32650 17650 25150 24991.39 20.74 0 -34675 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6954 17.32 1.29 12 1.01 1438.00 19293.00 32500 20250117 -23.38 10640 20240531 134.02 32500 -23.38 20250117 22550 10.42 20250407 32500 -23.38 20250117 10640 134.02 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
6 20250513 120305 55 40.00 KOSDAQ 금속 N N N Y 40 N 25000 -150 5 -0.60 6046326525 241975 31.69 25400 25450 24550 32650 17650 25150 24987.38 20.74 0 -34419 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6982 17.39 1.30 12 0.87 1438.00 19293.00 32500 20250117 -23.08 10640 20240531 134.96 32500 -23.08 20250117 22550 10.86 20250407 32500 -23.08 20250117 10640 134.96 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
7 20250513 110304 55 40.00 KOSDAQ 금속 N N N Y 40 N 24900 -250 5 -0.99 4743954500 189604 24.83 25400 25450 24550 32650 17650 25150 25020.30 20.74 0 -38727 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6954 17.32 1.29 12 0.68 1438.00 19293.00 32500 20250117 -23.38 10640 20240531 134.02 32500 -23.38 20250117 22550 10.42 20250407 32500 -23.38 20250117 10640 134.02 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
8 20250513 100304 55 40.00 KOSDAQ 금속 N N N Y 40 N 25150 0 3 0.00 3097732675 123842 16.22 25400 25450 24550 32650 17650 25150 25013.55 20.74 0 -26164 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 7024 17.49 1.30 12 0.44 1438.00 19293.00 32500 20250117 -22.62 10640 20240531 136.37 32500 -22.62 20250117 22550 11.53 20250407 32500 -22.62 20250117 10640 136.37 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
9 20250513 090306 55 40.00 KOSDAQ 금속 N N N Y 40 N 24800 -350 5 -1.39 614701800 24460 3.20 25400 25450 24800 32650 17650 25150 25130.87 20.74 0 -8536 28483 26816 25933 24266 23383 26375 23825 143 7500 500 19110 50 1 27928547 6926 17.25 1.29 12 0.09 1438.00 19293.00 32500 20250117 -23.69 10640 20240531 133.08 32500 -23.69 20250117 22550 9.98 20250407 32500 -23.69 20250117 10640 133.08 20240531 2.47 Y 014620 500 143 억 5792715 N N 20861 N 00 N
10 20250512 160300 55 40.00 KOSDAQ 금속 N N N Y 40 N 25150 -2200 5 -8.04 19641231575 763525 86.41 27550 27600 25050 35550 19150 27350 25724.46 20.72 0 1580 31050 29200 28100 26250 25150 28650 25700 143 8200 500 20780 50 1 27928547 7024 17.49 1.30 12 2.73 1438.00 19293.00 32500 20250117 -22.62 10640 20240531 136.37 32500 -22.62 20250117 22550 11.53 20250407 32500 -22.62 20250117 10640 136.37 20240531 2.47 Y 014620 500 143 억 5785638 N N 20861 N 00 N
11 20250512 150302 55 40.00 KOSDAQ 금속 N N N Y 40 N 25150 -2200 5 -8.04 17785437750 689577 78.04 27550 27600 25050 35550 19150 27350 25791.81 20.72 0 -21774 31050 29200 28100 26250 25150 28650 25700 143 8200 500 20780 50 1 27928547 7024 17.49 1.30 12 2.47 1438.00 19293.00 32500 20250117 -22.62 10640 20240531 136.37 32500 -22.62 20250117 22550 11.53 20250407 32500 -22.62 20250117 10640 136.37 20240531 2.47 Y 014620 500 143 억 5785638 N N 43215 N 00 N
12 20250512 140302 55 40.00 KOSDAQ 금속 N N N Y 40 N 25400 -1950 5 -7.13 14222632650 548360 62.06 27550 27600 25350 35550 19150 27350 25936.67 20.72 0 -23982 31050 29200 28100 26250 25150 28650 25700 143 8200 500 20780 50 1 27928547 7094 17.66 1.32 12 1.96 1438.00 19293.00 32500 20250117 -21.85 10640 20240531 138.72 32500 -21.85 20250117 22550 12.64 20250407 32500 -21.85 20250117 10640 138.72 20240531 2.47 Y 014620 500 143 억 5785638 N N 43215 N 00 N