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
093380/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
20250513,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-45,5,-1.72,27510206,10660,120.88,2600,2600,2570,3395,1835,2615,2580.69,0.92,0,4,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,254,-25.96,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,150701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2590,-25,5,-0.96,26613256,10311,116.92,2600,2600,2570,3395,1835,2615,2581.05,0.92,0,48,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.16,0.36,08,0.10,-99.00,7190.00,3990,20240614,-35.09,2080,20241209,24.52,3235,-19.94,20250116,2265,14.35,20250102,3990,-35.09,20240614,2080,24.52,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,140702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,-45,5,-1.72,21866771,8465,95.99,2600,2600,2570,3395,1835,2615,2583.20,0.92,0,11,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,254,-25.96,0.36,08,0.09,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,130702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,11849046,4582,51.96,2600,2600,2580,3395,1835,2615,2586.00,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.05,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,8027596,3103,35.19,2600,2600,2585,3395,1835,2615,2587.04,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.03,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,110703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,6591736,2548,28.89,2600,2600,2585,3395,1835,2615,2587.02,0.92,0,13,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.03,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,100705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-20,5,-0.76,3988506,1541,17.47,2600,2600,2585,3395,1835,2615,2588.26,0.92,0,11,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,256,-26.21,0.36,08,0.02,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250513,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-15,5,-0.57,767000,295,3.35,2600,2600,2600,3395,1835,2615,2600.00,0.92,0,0,2728,2671,2588,2531,2448,2700,2560,49,780,500,1830,5,1,9879313,257,-26.26,0.36,08,0.00,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.01,Y,093380,500,49 억,,90773,N,N,0,N,00,N
20250512,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2615,110,2,4.39,22473830,8819,45.70,2505,2645,2505,3255,1755,2505,2548.34,0.91,0,718,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,258,-26.41,0.36,08,0.09,-99.00,7190.00,3990,20240614,-34.46,2080,20241209,25.72,3235,-19.17,20250116,2265,15.45,20250102,3990,-34.46,20240614,2080,25.72,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,N,00,N
20250512,150658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,95,2,3.79,21913540,8605,44.59,2505,2645,2505,3255,1755,2505,2546.61,0.91,0,756,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,257,-26.26,0.36,08,0.09,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,N,00,N
20250512,140656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,65,2,2.59,19853935,7811,40.48,2505,2590,2505,3255,1755,2505,2541.79,0.91,0,444,2671,2587,2546,2462,2421,2567,2442,49,750,500,1750,5,1,9879313,254,-25.96,0.36,08,0.08,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.01,Y,093380,500,49 억,,90038,N,N,0,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 160652 57 100.00 KOSDAQ 금속 N N N N N 2570 -45 5 -1.72 27510206 10660 120.88 2600 2600 2570 3395 1835 2615 2580.69 0.92 0 4 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 254 -25.96 0.36 08 0.11 -99.00 7190.00 3990 20240614 -35.59 2080 20241209 23.56 3235 -20.56 20250116 2265 13.47 20250102 3990 -35.59 20240614 2080 23.56 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
3 20250513 150701 57 100.00 KOSDAQ 금속 N N N N N 2590 -25 5 -0.96 26613256 10311 116.92 2600 2600 2570 3395 1835 2615 2581.05 0.92 0 48 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 256 -26.16 0.36 08 0.10 -99.00 7190.00 3990 20240614 -35.09 2080 20241209 24.52 3235 -19.94 20250116 2265 14.35 20250102 3990 -35.09 20240614 2080 24.52 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
4 20250513 140702 57 100.00 KOSDAQ 금속 N N N N N 2570 -45 5 -1.72 21866771 8465 95.99 2600 2600 2570 3395 1835 2615 2583.20 0.92 0 11 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 254 -25.96 0.36 08 0.09 -99.00 7190.00 3990 20240614 -35.59 2080 20241209 23.56 3235 -20.56 20250116 2265 13.47 20250102 3990 -35.59 20240614 2080 23.56 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
5 20250513 130702 57 100.00 KOSDAQ 금속 N N N N N 2595 -20 5 -0.76 11849046 4582 51.96 2600 2600 2580 3395 1835 2615 2586.00 0.92 0 13 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 256 -26.21 0.36 08 0.05 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
6 20250513 120704 57 100.00 KOSDAQ 금속 N N N N N 2595 -20 5 -0.76 8027596 3103 35.19 2600 2600 2585 3395 1835 2615 2587.04 0.92 0 13 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 256 -26.21 0.36 08 0.03 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
7 20250513 110703 57 100.00 KOSDAQ 금속 N N N N N 2595 -20 5 -0.76 6591736 2548 28.89 2600 2600 2585 3395 1835 2615 2587.02 0.92 0 13 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 256 -26.21 0.36 08 0.03 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
8 20250513 100705 57 100.00 KOSDAQ 금속 N N N N N 2595 -20 5 -0.76 3988506 1541 17.47 2600 2600 2585 3395 1835 2615 2588.26 0.92 0 11 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 256 -26.21 0.36 08 0.02 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
9 20250513 090707 57 100.00 KOSDAQ 금속 N N N N N 2600 -15 5 -0.57 767000 295 3.35 2600 2600 2600 3395 1835 2615 2600.00 0.92 0 0 2728 2671 2588 2531 2448 2700 2560 49 780 500 1830 5 1 9879313 257 -26.26 0.36 08 0.00 -99.00 7190.00 3990 20240614 -34.84 2080 20241209 25.00 3235 -19.63 20250116 2265 14.79 20250102 3990 -34.84 20240614 2080 25.00 20241209 0.01 Y 093380 500 49 억 90773 N N 0 N 00 N
10 20250512 160650 57 100.00 KOSDAQ 금속 N N N N N 2615 110 2 4.39 22473830 8819 45.70 2505 2645 2505 3255 1755 2505 2548.34 0.91 0 718 2671 2587 2546 2462 2421 2567 2442 49 750 500 1750 5 1 9879313 258 -26.41 0.36 08 0.09 -99.00 7190.00 3990 20240614 -34.46 2080 20241209 25.72 3235 -19.17 20250116 2265 15.45 20250102 3990 -34.46 20240614 2080 25.72 20241209 0.01 Y 093380 500 49 억 90038 N N 0 N 00 N
11 20250512 150658 57 100.00 KOSDAQ 금속 N N N N N 2600 95 2 3.79 21913540 8605 44.59 2505 2645 2505 3255 1755 2505 2546.61 0.91 0 756 2671 2587 2546 2462 2421 2567 2442 49 750 500 1750 5 1 9879313 257 -26.26 0.36 08 0.09 -99.00 7190.00 3990 20240614 -34.84 2080 20241209 25.00 3235 -19.63 20250116 2265 14.79 20250102 3990 -34.84 20240614 2080 25.00 20241209 0.01 Y 093380 500 49 억 90038 N N 0 N 00 N
12 20250512 140656 57 100.00 KOSDAQ 금속 N N N N N 2570 65 2 2.59 19853935 7811 40.48 2505 2590 2505 3255 1755 2505 2541.79 0.91 0 444 2671 2587 2546 2462 2421 2567 2442 49 750 500 1750 5 1 9879313 254 -25.96 0.36 08 0.08 -99.00 7190.00 3990 20240614 -35.59 2080 20241209 23.56 3235 -20.56 20250116 2265 13.47 20250102 3990 -35.59 20240614 2080 23.56 20241209 0.01 Y 093380 500 49 억 90038 N N 0 N 00 N