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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
044490/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15260,220,2,1.46,567039015,37100,80.33,15200,15540,15010,19550,10530,15040,15284.07,5.36,0,10040,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3053,12.37,0.51,12,0.19,1234.00,30212.00,23850,20240429,-36.02,9190,20241209,66.05,16870,-9.54,20250318,11220,36.01,20250113,23200,-34.22,20240502,9190,66.05,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,2378,N,00,N
20250502,150443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15280,240,2,1.60,545783475,35707,77.31,15200,15540,15010,19550,10530,15040,15285.06,5.36,0,9989,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3057,12.38,0.51,12,0.18,1234.00,30212.00,23850,20240429,-35.93,9190,20241209,66.27,16870,-9.43,20250318,11220,36.19,20250113,23200,-34.14,20240502,9190,66.27,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,140443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15290,250,2,1.66,495313145,32402,70.15,15200,15540,15010,19550,10530,15040,15286.50,5.36,0,9347,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3059,12.39,0.51,12,0.16,1234.00,30212.00,23850,20240429,-35.89,9190,20241209,66.38,16870,-9.37,20250318,11220,36.27,20250113,23200,-34.09,20240502,9190,66.38,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,130443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15470,430,2,2.86,376083945,24653,53.38,15200,15540,15010,19550,10530,15040,15255.10,5.36,0,6525,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3095,12.54,0.51,12,0.12,1234.00,30212.00,23850,20240429,-35.14,9190,20241209,68.34,16870,-8.30,20250318,11220,37.88,20250113,23200,-33.32,20240502,9190,68.34,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,120442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15440,400,2,2.66,325108895,21362,46.25,15200,15440,15010,19550,10530,15040,15219.03,5.36,0,6831,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3089,12.51,0.51,12,0.11,1234.00,30212.00,23850,20240429,-35.26,9190,20241209,68.01,16870,-8.48,20250318,11220,37.61,20250113,23200,-33.45,20240502,9190,68.01,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,110443,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15250,210,2,1.40,249167495,16409,35.53,15200,15310,15010,19550,10530,15040,15184.81,5.36,0,5324,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3051,12.36,0.50,12,0.08,1234.00,30212.00,23850,20240429,-36.06,9190,20241209,65.94,16870,-9.60,20250318,11220,35.92,20250113,23200,-34.27,20240502,9190,65.94,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,100441,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15230,190,2,1.26,148538080,9812,21.24,15200,15310,15010,19550,10530,15040,15138.41,5.36,0,4240,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3047,12.34,0.50,12,0.05,1234.00,30212.00,23850,20240429,-36.14,9190,20241209,65.72,16870,-9.72,20250318,11220,35.74,20250113,23200,-34.35,20240502,9190,65.72,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,N,00,N
20250502,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15140,100,2,0.66,17462110,1157,2.51,15200,15210,15050,19550,10530,15040,15092.58,5.36,0,678,15986,15512,15226,14752,14466,15370,14610,100,4510,500,10220,10,1,20007381,3029,12.27,0.50,12,0.01,1234.00,30212.00,23850,20240429,-36.52,9190,20241209,64.74,16870,-10.25,20250318,11220,34.94,20250113,23200,-34.74,20240502,9190,64.74,20241209,0.85,Y,044490,500,100 억,,1073132,N,N,3535,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 20250502 160439 57 100.00 KOSDAQ 금속 N N N N N 15260 220 2 1.46 567039015 37100 80.33 15200 15540 15010 19550 10530 15040 15284.07 5.36 0 10040 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3053 12.37 0.51 12 0.19 1234.00 30212.00 23850 20240429 -36.02 9190 20241209 66.05 16870 -9.54 20250318 11220 36.01 20250113 23200 -34.22 20240502 9190 66.05 20241209 0.85 Y 044490 500 100 억 1073132 N N 2378 N 00 N
3 20250502 150443 57 100.00 KOSDAQ 금속 N N N N N 15280 240 2 1.60 545783475 35707 77.31 15200 15540 15010 19550 10530 15040 15285.06 5.36 0 9989 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3057 12.38 0.51 12 0.18 1234.00 30212.00 23850 20240429 -35.93 9190 20241209 66.27 16870 -9.43 20250318 11220 36.19 20250113 23200 -34.14 20240502 9190 66.27 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
4 20250502 140443 57 100.00 KOSDAQ 금속 N N N N N 15290 250 2 1.66 495313145 32402 70.15 15200 15540 15010 19550 10530 15040 15286.50 5.36 0 9347 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3059 12.39 0.51 12 0.16 1234.00 30212.00 23850 20240429 -35.89 9190 20241209 66.38 16870 -9.37 20250318 11220 36.27 20250113 23200 -34.09 20240502 9190 66.38 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
5 20250502 130443 57 100.00 KOSDAQ 금속 N N N N N 15470 430 2 2.86 376083945 24653 53.38 15200 15540 15010 19550 10530 15040 15255.10 5.36 0 6525 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3095 12.54 0.51 12 0.12 1234.00 30212.00 23850 20240429 -35.14 9190 20241209 68.34 16870 -8.30 20250318 11220 37.88 20250113 23200 -33.32 20240502 9190 68.34 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
6 20250502 120442 57 100.00 KOSDAQ 금속 N N N N N 15440 400 2 2.66 325108895 21362 46.25 15200 15440 15010 19550 10530 15040 15219.03 5.36 0 6831 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3089 12.51 0.51 12 0.11 1234.00 30212.00 23850 20240429 -35.26 9190 20241209 68.01 16870 -8.48 20250318 11220 37.61 20250113 23200 -33.45 20240502 9190 68.01 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
7 20250502 110443 57 100.00 KOSDAQ 금속 N N N N N 15250 210 2 1.40 249167495 16409 35.53 15200 15310 15010 19550 10530 15040 15184.81 5.36 0 5324 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3051 12.36 0.50 12 0.08 1234.00 30212.00 23850 20240429 -36.06 9190 20241209 65.94 16870 -9.60 20250318 11220 35.92 20250113 23200 -34.27 20240502 9190 65.94 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
8 20250502 100441 57 100.00 KOSDAQ 금속 N N N N N 15230 190 2 1.26 148538080 9812 21.24 15200 15310 15010 19550 10530 15040 15138.41 5.36 0 4240 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3047 12.34 0.50 12 0.05 1234.00 30212.00 23850 20240429 -36.14 9190 20241209 65.72 16870 -9.72 20250318 11220 35.74 20250113 23200 -34.35 20240502 9190 65.72 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N
9 20250502 090442 57 100.00 KOSDAQ 금속 N N N N N 15140 100 2 0.66 17462110 1157 2.51 15200 15210 15050 19550 10530 15040 15092.58 5.36 0 678 15986 15512 15226 14752 14466 15370 14610 100 4510 500 10220 10 1 20007381 3029 12.27 0.50 12 0.01 1234.00 30212.00 23850 20240429 -36.52 9190 20241209 64.74 16870 -10.25 20250318 11220 34.94 20250113 23200 -34.74 20240502 9190 64.74 20241209 0.85 Y 044490 500 100 억 1073132 N N 3535 N 00 N