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
017480/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
20250513,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,-20,5,-0.45,36811215,8256,117.02,4505,4505,4430,5830,3145,4490,4458.72,0.75,0,260,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.53,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,35290970,7916,112.20,4505,4505,4430,5830,3145,4490,4458.18,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,33124910,7432,105.34,4505,4505,4430,5830,3145,4490,4457.07,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.05,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-10,5,-0.22,27223060,6112,86.63,4505,4505,4430,5830,3145,4490,4454.03,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.76,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.34,4160,20250407,7.69,4735,-5.39,20250305,4160,7.69,20250407,5420,-17.34,20241101,4160,7.69,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,120316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,-15,5,-0.33,26416760,5932,84.08,4505,4505,4430,5830,3145,4490,4453.26,0.75,0,270,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,703,12.75,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.44,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,110315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-25,5,-0.56,23654315,5314,75.32,4505,4505,4430,5830,3145,4490,4451.32,0.75,0,550,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,701,12.72,0.36,12,0.03,351.00,12485.00,5420,20241101,-17.62,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,100316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-45,5,-1.00,11266625,2520,35.72,4505,4505,4445,5830,3145,4490,4470.88,0.75,0,87,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,698,12.66,0.36,12,0.02,351.00,12485.00,5420,20241101,-17.99,4160,20250407,6.85,4735,-6.12,20250305,4160,6.85,20250407,5420,-17.99,20241101,4160,6.85,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250513,090317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,15,2,0.33,211735,47,0.67,4505,4505,4505,5830,3145,4490,4505.00,0.75,0,0,4600,4545,4475,4420,4350,4572,4447,86,1340,500,3230,5,1,15702890,707,12.83,0.36,12,0.00,351.00,12485.00,5420,20241101,-16.88,4160,20250407,8.29,4735,-4.86,20250305,4160,8.29,20250407,5420,-16.88,20241101,4160,8.29,20250407,0.30,Y,017480,500,85 억,,117770,N,N,0,N,00,N
20250512,160311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,70,2,1.58,31568694,7055,385.52,4420,4530,4405,5740,3095,4420,4474.66,0.75,0,-258,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,705,12.79,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.16,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,N,00,N
20250512,150313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,70,2,1.58,29714680,6642,362.95,4420,4530,4405,5740,3095,4420,4473.75,0.75,0,-232,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,705,12.79,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.16,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,N,00,N
20250512,140313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,50,2,1.13,17586230,3933,214.92,4420,4530,4405,5740,3095,4420,4471.45,0.75,0,-239,4440,4430,4420,4410,4400,4430,4410,86,1320,500,3180,5,1,15702890,702,12.74,0.36,12,0.03,351.00,12485.00,5420,20241101,-17.53,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,118109,N,N,30,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 160311 57 100.00 KOSDAQ 금속 N N N N N 4470 -20 5 -0.45 36811215 8256 117.02 4505 4505 4430 5830 3145 4490 4458.72 0.75 0 260 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 702 12.74 0.36 12 0.05 351.00 12485.00 5420 20241101 -17.53 4160 20250407 7.45 4735 -5.60 20250305 4160 7.45 20250407 5420 -17.53 20241101 4160 7.45 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
3 20250513 150314 57 100.00 KOSDAQ 금속 N N N N N 4475 -15 5 -0.33 35290970 7916 112.20 4505 4505 4430 5830 3145 4490 4458.18 0.75 0 270 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 703 12.75 0.36 12 0.05 351.00 12485.00 5420 20241101 -17.44 4160 20250407 7.57 4735 -5.49 20250305 4160 7.57 20250407 5420 -17.44 20241101 4160 7.57 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
4 20250513 140315 57 100.00 KOSDAQ 금속 N N N N N 4475 -15 5 -0.33 33124910 7432 105.34 4505 4505 4430 5830 3145 4490 4457.07 0.75 0 270 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 703 12.75 0.36 12 0.05 351.00 12485.00 5420 20241101 -17.44 4160 20250407 7.57 4735 -5.49 20250305 4160 7.57 20250407 5420 -17.44 20241101 4160 7.57 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
5 20250513 130316 57 100.00 KOSDAQ 금속 N N N N N 4480 -10 5 -0.22 27223060 6112 86.63 4505 4505 4430 5830 3145 4490 4454.03 0.75 0 270 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 703 12.76 0.36 12 0.04 351.00 12485.00 5420 20241101 -17.34 4160 20250407 7.69 4735 -5.39 20250305 4160 7.69 20250407 5420 -17.34 20241101 4160 7.69 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
6 20250513 120316 57 100.00 KOSDAQ 금속 N N N N N 4475 -15 5 -0.33 26416760 5932 84.08 4505 4505 4430 5830 3145 4490 4453.26 0.75 0 270 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 703 12.75 0.36 12 0.04 351.00 12485.00 5420 20241101 -17.44 4160 20250407 7.57 4735 -5.49 20250305 4160 7.57 20250407 5420 -17.44 20241101 4160 7.57 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
7 20250513 110315 57 100.00 KOSDAQ 금속 N N N N N 4465 -25 5 -0.56 23654315 5314 75.32 4505 4505 4430 5830 3145 4490 4451.32 0.75 0 550 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 701 12.72 0.36 12 0.03 351.00 12485.00 5420 20241101 -17.62 4160 20250407 7.33 4735 -5.70 20250305 4160 7.33 20250407 5420 -17.62 20241101 4160 7.33 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
8 20250513 100316 57 100.00 KOSDAQ 금속 N N N N N 4445 -45 5 -1.00 11266625 2520 35.72 4505 4505 4445 5830 3145 4490 4470.88 0.75 0 87 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 698 12.66 0.36 12 0.02 351.00 12485.00 5420 20241101 -17.99 4160 20250407 6.85 4735 -6.12 20250305 4160 6.85 20250407 5420 -17.99 20241101 4160 6.85 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
9 20250513 090317 57 100.00 KOSDAQ 금속 N N N N N 4505 15 2 0.33 211735 47 0.67 4505 4505 4505 5830 3145 4490 4505.00 0.75 0 0 4600 4545 4475 4420 4350 4572 4447 86 1340 500 3230 5 1 15702890 707 12.83 0.36 12 0.00 351.00 12485.00 5420 20241101 -16.88 4160 20250407 8.29 4735 -4.86 20250305 4160 8.29 20250407 5420 -16.88 20241101 4160 8.29 20250407 0.30 Y 017480 500 85 억 117770 N N 0 N 00 N
10 20250512 160311 57 100.00 KOSDAQ 금속 N N N N N 4490 70 2 1.58 31568694 7055 385.52 4420 4530 4405 5740 3095 4420 4474.66 0.75 0 -258 4440 4430 4420 4410 4400 4430 4410 86 1320 500 3180 5 1 15702890 705 12.79 0.36 12 0.04 351.00 12485.00 5420 20241101 -17.16 4160 20250407 7.93 4735 -5.17 20250305 4160 7.93 20250407 5420 -17.16 20241101 4160 7.93 20250407 0.30 Y 017480 500 85 억 118109 N N 30 N 00 N
11 20250512 150313 57 100.00 KOSDAQ 금속 N N N N N 4490 70 2 1.58 29714680 6642 362.95 4420 4530 4405 5740 3095 4420 4473.75 0.75 0 -232 4440 4430 4420 4410 4400 4430 4410 86 1320 500 3180 5 1 15702890 705 12.79 0.36 12 0.04 351.00 12485.00 5420 20241101 -17.16 4160 20250407 7.93 4735 -5.17 20250305 4160 7.93 20250407 5420 -17.16 20241101 4160 7.93 20250407 0.30 Y 017480 500 85 억 118109 N N 30 N 00 N
12 20250512 140313 57 100.00 KOSDAQ 금속 N N N N N 4470 50 2 1.13 17586230 3933 214.92 4420 4530 4405 5740 3095 4420 4471.45 0.75 0 -239 4440 4430 4420 4410 4400 4430 4410 86 1320 500 3180 5 1 15702890 702 12.74 0.36 12 0.03 351.00 12485.00 5420 20241101 -17.53 4160 20250407 7.45 4735 -5.60 20250305 4160 7.45 20250407 5420 -17.53 20241101 4160 7.45 20250407 0.30 Y 017480 500 85 억 118109 N N 30 N 00 N