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
452280/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
20250513,161209,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6780,30,2,0.44,209653800,30836,132.78,6790,6850,6730,8770,4730,6750,6798.99,1.12,0,-1951,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1170,27.79,1.97,12,0.18,244.00,3440.00,15750,20240827,-56.95,5800,20241209,16.90,9690,-30.03,20250121,5910,14.72,20250407,15750,-56.95,20240827,5800,16.90,20241209,4.01,Y,452280,500,86 억,,193389,N,N,2311,N,00,N
20250513,151226,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,50,2,0.74,208860540,30719,132.27,6790,6850,6730,8770,4730,6750,6799.07,1.12,0,-1949,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1174,27.87,1.98,12,0.18,244.00,3440.00,15750,20240827,-56.83,5800,20241209,17.24,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5800,17.24,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,141225,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6790,40,2,0.59,198541960,29197,125.72,6790,6850,6730,8770,4730,6750,6800.08,1.12,0,-1870,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1172,27.83,1.97,12,0.17,244.00,3440.00,15750,20240827,-56.89,5800,20241209,17.07,9690,-29.93,20250121,5910,14.89,20250407,15750,-56.89,20240827,5800,17.07,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,131228,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-20,5,-0.30,188702560,27740,119.45,6790,6850,6730,8770,4730,6750,6802.54,1.12,0,-1964,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1162,27.58,1.96,12,0.16,244.00,3440.00,15750,20240827,-57.27,5800,20241209,16.03,9690,-30.55,20250121,5910,13.87,20250407,15750,-57.27,20240827,5800,16.03,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,121232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,60,2,0.89,167553330,24608,105.96,6790,6850,6730,8770,4730,6750,6808.90,1.12,0,-2315,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1176,27.91,1.98,12,0.14,244.00,3440.00,15750,20240827,-56.76,5800,20241209,17.41,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5800,17.41,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,111229,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6840,90,2,1.33,137834950,20247,87.18,6790,6850,6730,8770,4730,6750,6807.67,1.12,0,-577,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1181,28.03,1.99,12,0.12,244.00,3440.00,15750,20240827,-56.57,5800,20241209,17.93,9690,-29.41,20250121,5910,15.74,20250407,15750,-56.57,20240827,5800,17.93,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,101230,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,60,2,0.89,86505290,12736,54.84,6790,6850,6730,8770,4730,6750,6792.19,1.12,0,-2224,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1176,27.91,1.98,12,0.07,244.00,3440.00,15750,20240827,-56.76,5800,20241209,17.41,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5800,17.41,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250513,091235,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,50,2,0.74,22152830,3275,14.10,6790,6810,6730,8770,4730,6750,6764.22,1.12,0,-2008,6856,6802,6736,6682,6616,6770,6650,86,2020,500,4180,10,1,17262000,1174,27.87,1.98,12,0.02,244.00,3440.00,15750,20240827,-56.83,5800,20241209,17.24,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5800,17.24,20241209,4.01,Y,452280,500,86 억,,193389,N,N,4102,N,00,N
20250512,161205,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,60,2,0.90,156298610,23224,40.54,6760,6790,6670,8690,4690,6690,6730.05,1.18,0,-5107,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1165,27.66,1.96,12,0.13,244.00,3440.00,15750,20240827,-57.14,5800,20241209,16.38,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5800,16.38,20241209,3.99,Y,452280,500,86 억,,204443,N,N,4102,N,00,N
20250512,151218,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,60,2,0.90,147733860,21953,38.32,6760,6790,6670,8690,4690,6690,6729.55,1.18,0,-5124,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1165,27.66,1.96,12,0.13,244.00,3440.00,15750,20240827,-57.14,5800,20241209,16.38,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5800,16.38,20241209,3.99,Y,452280,500,86 억,,204443,N,N,3889,N,00,N
20250512,141216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6740,50,2,0.75,110031750,16362,28.56,6760,6760,6670,8690,4690,6690,6724.83,1.18,0,-2336,6903,6796,6703,6596,6503,6750,6550,86,2000,500,4140,10,1,17262000,1163,27.62,1.96,12,0.09,244.00,3440.00,15750,20240827,-57.21,5800,20241209,16.21,9690,-30.44,20250121,5910,14.04,20250407,15750,-57.21,20240827,5800,16.21,20241209,3.99,Y,452280,500,86 억,,204443,N,N,3889,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 161209 55 40.00 KOSDAQ 금속 N N N Y 40 N 6780 30 2 0.44 209653800 30836 132.78 6790 6850 6730 8770 4730 6750 6798.99 1.12 0 -1951 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1170 27.79 1.97 12 0.18 244.00 3440.00 15750 20240827 -56.95 5800 20241209 16.90 9690 -30.03 20250121 5910 14.72 20250407 15750 -56.95 20240827 5800 16.90 20241209 4.01 Y 452280 500 86 억 193389 N N 2311 N 00 N
3 20250513 151226 55 40.00 KOSDAQ 금속 N N N Y 40 N 6800 50 2 0.74 208860540 30719 132.27 6790 6850 6730 8770 4730 6750 6799.07 1.12 0 -1949 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1174 27.87 1.98 12 0.18 244.00 3440.00 15750 20240827 -56.83 5800 20241209 17.24 9690 -29.82 20250121 5910 15.06 20250407 15750 -56.83 20240827 5800 17.24 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
4 20250513 141225 55 40.00 KOSDAQ 금속 N N N Y 40 N 6790 40 2 0.59 198541960 29197 125.72 6790 6850 6730 8770 4730 6750 6800.08 1.12 0 -1870 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1172 27.83 1.97 12 0.17 244.00 3440.00 15750 20240827 -56.89 5800 20241209 17.07 9690 -29.93 20250121 5910 14.89 20250407 15750 -56.89 20240827 5800 17.07 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
5 20250513 131228 55 40.00 KOSDAQ 금속 N N N Y 40 N 6730 -20 5 -0.30 188702560 27740 119.45 6790 6850 6730 8770 4730 6750 6802.54 1.12 0 -1964 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1162 27.58 1.96 12 0.16 244.00 3440.00 15750 20240827 -57.27 5800 20241209 16.03 9690 -30.55 20250121 5910 13.87 20250407 15750 -57.27 20240827 5800 16.03 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
6 20250513 121232 55 40.00 KOSDAQ 금속 N N N Y 40 N 6810 60 2 0.89 167553330 24608 105.96 6790 6850 6730 8770 4730 6750 6808.90 1.12 0 -2315 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1176 27.91 1.98 12 0.14 244.00 3440.00 15750 20240827 -56.76 5800 20241209 17.41 9690 -29.72 20250121 5910 15.23 20250407 15750 -56.76 20240827 5800 17.41 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
7 20250513 111229 55 40.00 KOSDAQ 금속 N N N Y 40 N 6840 90 2 1.33 137834950 20247 87.18 6790 6850 6730 8770 4730 6750 6807.67 1.12 0 -577 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1181 28.03 1.99 12 0.12 244.00 3440.00 15750 20240827 -56.57 5800 20241209 17.93 9690 -29.41 20250121 5910 15.74 20250407 15750 -56.57 20240827 5800 17.93 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
8 20250513 101230 55 40.00 KOSDAQ 금속 N N N Y 40 N 6810 60 2 0.89 86505290 12736 54.84 6790 6850 6730 8770 4730 6750 6792.19 1.12 0 -2224 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1176 27.91 1.98 12 0.07 244.00 3440.00 15750 20240827 -56.76 5800 20241209 17.41 9690 -29.72 20250121 5910 15.23 20250407 15750 -56.76 20240827 5800 17.41 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
9 20250513 091235 55 40.00 KOSDAQ 금속 N N N Y 40 N 6800 50 2 0.74 22152830 3275 14.10 6790 6810 6730 8770 4730 6750 6764.22 1.12 0 -2008 6856 6802 6736 6682 6616 6770 6650 86 2020 500 4180 10 1 17262000 1174 27.87 1.98 12 0.02 244.00 3440.00 15750 20240827 -56.83 5800 20241209 17.24 9690 -29.82 20250121 5910 15.06 20250407 15750 -56.83 20240827 5800 17.24 20241209 4.01 Y 452280 500 86 억 193389 N N 4102 N 00 N
10 20250512 161205 55 40.00 KOSDAQ 금속 N N N Y 40 N 6750 60 2 0.90 156298610 23224 40.54 6760 6790 6670 8690 4690 6690 6730.05 1.18 0 -5107 6903 6796 6703 6596 6503 6750 6550 86 2000 500 4140 10 1 17262000 1165 27.66 1.96 12 0.13 244.00 3440.00 15750 20240827 -57.14 5800 20241209 16.38 9690 -30.34 20250121 5910 14.21 20250407 15750 -57.14 20240827 5800 16.38 20241209 3.99 Y 452280 500 86 억 204443 N N 4102 N 00 N
11 20250512 151218 55 40.00 KOSDAQ 금속 N N N Y 40 N 6750 60 2 0.90 147733860 21953 38.32 6760 6790 6670 8690 4690 6690 6729.55 1.18 0 -5124 6903 6796 6703 6596 6503 6750 6550 86 2000 500 4140 10 1 17262000 1165 27.66 1.96 12 0.13 244.00 3440.00 15750 20240827 -57.14 5800 20241209 16.38 9690 -30.34 20250121 5910 14.21 20250407 15750 -57.14 20240827 5800 16.38 20241209 3.99 Y 452280 500 86 억 204443 N N 3889 N 00 N
12 20250512 141216 55 40.00 KOSDAQ 금속 N N N Y 40 N 6740 50 2 0.75 110031750 16362 28.56 6760 6760 6670 8690 4690 6690 6724.83 1.18 0 -2336 6903 6796 6703 6596 6503 6750 6550 86 2000 500 4140 10 1 17262000 1163 27.62 1.96 12 0.09 244.00 3440.00 15750 20240827 -57.21 5800 20241209 16.21 9690 -30.44 20250121 5910 14.04 20250407 15750 -57.21 20240827 5800 16.21 20241209 3.99 Y 452280 500 86 억 204443 N N 3889 N 00 N