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
018310/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
20250513,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,512967775,23322,45.75,22200,22250,21700,28700,15500,22100,21995.02,3.11,0,828,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.16,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,966,N,00,N
20250513,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,499377675,22708,44.55,22200,22250,21700,28700,15500,22100,21991.27,3.11,0,976,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.15,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,140319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22000,-100,5,-0.45,340097750,15456,30.32,22200,22250,21700,28700,15500,22100,22004.25,3.11,0,856,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3234,4.41,0.50,12,0.11,4993.00,44303.00,28950,20241007,-24.01,17060,20240805,28.96,22250,-1.12,20250513,18810,16.96,20250205,28950,-24.01,20241007,17060,28.96,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,130321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,302933750,13774,27.02,22200,22250,21700,28700,15500,22100,21993.16,3.11,0,898,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.09,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,120321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22050,-50,5,-0.23,236609000,10756,21.10,22200,22250,21700,28700,15500,22100,21997.86,3.11,0,114,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3241,4.42,0.50,12,0.07,4993.00,44303.00,28950,20241007,-23.83,17060,20240805,29.25,22250,-0.90,20250513,18810,17.22,20250205,28950,-23.83,20241007,17060,29.25,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,110320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,50,2,0.23,226336150,10292,20.19,22200,22250,21700,28700,15500,22100,21991.46,3.11,0,-37,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3256,4.44,0.50,12,0.07,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22250,-0.45,20250513,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,100320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21850,-250,5,-1.13,110121000,5039,9.89,22200,22200,21700,28700,15500,22100,21853.74,3.11,0,798,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3212,4.38,0.49,12,0.03,4993.00,44303.00,28950,20241007,-24.53,17060,20240805,28.08,22200,0.00,20250512,18810,16.16,20250205,28950,-24.53,20241007,17060,28.08,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250513,090322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21900,-200,5,-0.90,10048950,454,0.89,22200,22200,21900,28700,15500,22100,22134.25,3.11,0,-85,23333,22716,21583,20966,19833,23025,21275,74,6600,500,15470,50,1,14700000,3219,4.39,0.49,12,0.00,4993.00,44303.00,28950,20241007,-24.35,17060,20240805,28.37,22200,0.00,20250512,18810,16.43,20250205,28950,-24.35,20241007,17060,28.37,20240805,0.71,Y,018310,500,73 억,,457338,N,N,1336,N,00,N
20250512,160315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22100,1400,2,6.76,1106646400,50945,305.90,20700,22200,20450,26900,14500,20700,21721.22,3.03,0,12090,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3249,4.43,0.50,12,0.35,4993.00,44303.00,28950,20241007,-23.66,17060,20240805,29.54,22200,-0.45,20250512,18810,17.49,20250205,28950,-23.66,20241007,17060,29.54,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1336,N,00,N
20250512,150318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,21850,1150,2,5.56,1063189150,48973,294.06,20700,22200,20450,26900,14500,20700,21709.70,3.03,0,11674,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3212,4.38,0.49,12,0.33,4993.00,44303.00,28950,20241007,-24.53,17060,20240805,28.08,22200,-1.58,20250512,18810,16.16,20250205,28950,-24.53,20241007,17060,28.08,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1339,N,00,N
20250512,140317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,22150,1450,2,7.00,839703075,38797,232.96,20700,22200,20450,26900,14500,20700,21643.51,3.03,0,10094,21173,20936,20463,20226,19753,21055,20345,74,6200,500,14490,50,1,14700000,3256,4.44,0.50,12,0.26,4993.00,44303.00,28950,20241007,-23.49,17060,20240805,29.84,22200,-0.23,20250512,18810,17.76,20250205,28950,-23.49,20241007,17060,29.84,20240805,0.71,Y,018310,500,73 억,,445977,N,N,1339,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 160315 55 60.00 KOSDAQ 금속 N N N Y 60 N 22150 50 2 0.23 512967775 23322 45.75 22200 22250 21700 28700 15500 22100 21995.02 3.11 0 828 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3256 4.44 0.50 12 0.16 4993.00 44303.00 28950 20241007 -23.49 17060 20240805 29.84 22250 -0.45 20250513 18810 17.76 20250205 28950 -23.49 20241007 17060 29.84 20240805 0.71 Y 018310 500 73 억 457338 N N 966 N 00 N
3 20250513 150319 55 60.00 KOSDAQ 금속 N N N Y 60 N 22150 50 2 0.23 499377675 22708 44.55 22200 22250 21700 28700 15500 22100 21991.27 3.11 0 976 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3256 4.44 0.50 12 0.15 4993.00 44303.00 28950 20241007 -23.49 17060 20240805 29.84 22250 -0.45 20250513 18810 17.76 20250205 28950 -23.49 20241007 17060 29.84 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
4 20250513 140319 55 60.00 KOSDAQ 금속 N N N Y 60 N 22000 -100 5 -0.45 340097750 15456 30.32 22200 22250 21700 28700 15500 22100 22004.25 3.11 0 856 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3234 4.41 0.50 12 0.11 4993.00 44303.00 28950 20241007 -24.01 17060 20240805 28.96 22250 -1.12 20250513 18810 16.96 20250205 28950 -24.01 20241007 17060 28.96 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
5 20250513 130321 55 60.00 KOSDAQ 금속 N N N Y 60 N 22150 50 2 0.23 302933750 13774 27.02 22200 22250 21700 28700 15500 22100 21993.16 3.11 0 898 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3256 4.44 0.50 12 0.09 4993.00 44303.00 28950 20241007 -23.49 17060 20240805 29.84 22250 -0.45 20250513 18810 17.76 20250205 28950 -23.49 20241007 17060 29.84 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
6 20250513 120321 55 60.00 KOSDAQ 금속 N N N Y 60 N 22050 -50 5 -0.23 236609000 10756 21.10 22200 22250 21700 28700 15500 22100 21997.86 3.11 0 114 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3241 4.42 0.50 12 0.07 4993.00 44303.00 28950 20241007 -23.83 17060 20240805 29.25 22250 -0.90 20250513 18810 17.22 20250205 28950 -23.83 20241007 17060 29.25 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
7 20250513 110320 55 60.00 KOSDAQ 금속 N N N Y 60 N 22150 50 2 0.23 226336150 10292 20.19 22200 22250 21700 28700 15500 22100 21991.46 3.11 0 -37 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3256 4.44 0.50 12 0.07 4993.00 44303.00 28950 20241007 -23.49 17060 20240805 29.84 22250 -0.45 20250513 18810 17.76 20250205 28950 -23.49 20241007 17060 29.84 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
8 20250513 100320 55 60.00 KOSDAQ 금속 N N N Y 60 N 21850 -250 5 -1.13 110121000 5039 9.89 22200 22200 21700 28700 15500 22100 21853.74 3.11 0 798 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3212 4.38 0.49 12 0.03 4993.00 44303.00 28950 20241007 -24.53 17060 20240805 28.08 22200 0.00 20250512 18810 16.16 20250205 28950 -24.53 20241007 17060 28.08 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
9 20250513 090322 55 60.00 KOSDAQ 금속 N N N Y 60 N 21900 -200 5 -0.90 10048950 454 0.89 22200 22200 21900 28700 15500 22100 22134.25 3.11 0 -85 23333 22716 21583 20966 19833 23025 21275 74 6600 500 15470 50 1 14700000 3219 4.39 0.49 12 0.00 4993.00 44303.00 28950 20241007 -24.35 17060 20240805 28.37 22200 0.00 20250512 18810 16.43 20250205 28950 -24.35 20241007 17060 28.37 20240805 0.71 Y 018310 500 73 억 457338 N N 1336 N 00 N
10 20250512 160315 55 60.00 KOSDAQ 금속 N N N Y 60 N 22100 1400 2 6.76 1106646400 50945 305.90 20700 22200 20450 26900 14500 20700 21721.22 3.03 0 12090 21173 20936 20463 20226 19753 21055 20345 74 6200 500 14490 50 1 14700000 3249 4.43 0.50 12 0.35 4993.00 44303.00 28950 20241007 -23.66 17060 20240805 29.54 22200 -0.45 20250512 18810 17.49 20250205 28950 -23.66 20241007 17060 29.54 20240805 0.71 Y 018310 500 73 억 445977 N N 1336 N 00 N
11 20250512 150318 55 60.00 KOSDAQ 금속 N N N Y 60 N 21850 1150 2 5.56 1063189150 48973 294.06 20700 22200 20450 26900 14500 20700 21709.70 3.03 0 11674 21173 20936 20463 20226 19753 21055 20345 74 6200 500 14490 50 1 14700000 3212 4.38 0.49 12 0.33 4993.00 44303.00 28950 20241007 -24.53 17060 20240805 28.08 22200 -1.58 20250512 18810 16.16 20250205 28950 -24.53 20241007 17060 28.08 20240805 0.71 Y 018310 500 73 억 445977 N N 1339 N 00 N
12 20250512 140317 55 60.00 KOSDAQ 금속 N N N Y 60 N 22150 1450 2 7.00 839703075 38797 232.96 20700 22200 20450 26900 14500 20700 21643.51 3.03 0 10094 21173 20936 20463 20226 19753 21055 20345 74 6200 500 14490 50 1 14700000 3256 4.44 0.50 12 0.26 4993.00 44303.00 28950 20241007 -23.49 17060 20240805 29.84 22200 -0.23 20250512 18810 17.76 20250205 28950 -23.49 20241007 17060 29.84 20240805 0.71 Y 018310 500 73 억 445977 N N 1339 N 00 N