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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250512,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,30,2,0.42,49937770,6978,132.69,7170,7260,7130,9320,5020,7170,7156.46,2.96,0,-56,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,317,4.76,0.20,12,0.16,1512.00,36409.00,8500,20240523,-15.29,6620,20250409,8.76,7490,-3.87,20250117,6620,8.76,20250409,8500,-15.29,20240523,6620,8.76,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,20,2,0.28,49455510,6911,131.41,7170,7260,7130,9320,5020,7170,7156.06,2.96,0,-9,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,316,4.76,0.20,12,0.16,1512.00,36409.00,8500,20240523,-15.41,6620,20250409,8.61,7490,-4.01,20250117,6620,8.61,20250409,8500,-15.41,20240523,6620,8.61,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,140253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,-20,5,-0.28,35723080,4994,94.96,7170,7260,7130,9320,5020,7170,7153.20,2.96,0,-11,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,315,4.73,0.20,12,0.11,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,130252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7160,-10,5,-0.14,28119840,3928,74.69,7170,7260,7130,9320,5020,7170,7158.82,2.96,0,-11,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,315,4.74,0.20,12,0.09,1512.00,36409.00,8500,20240523,-15.76,6620,20250409,8.16,7490,-4.41,20250117,6620,8.16,20250409,8500,-15.76,20240523,6620,8.16,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,120253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,0,3,0.00,24239400,3384,64.35,7170,7260,7130,9320,5020,7170,7162.94,2.96,0,-21,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,315,4.74,0.20,12,0.08,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,110253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,20,2,0.28,14177910,1976,37.57,7170,7260,7150,9320,5020,7170,7175.06,2.96,0,-22,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,316,4.76,0.20,12,0.04,1512.00,36409.00,8500,20240523,-15.41,6620,20250409,8.61,7490,-4.01,20250117,6620,8.61,20250409,8500,-15.41,20240523,6620,8.61,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,100253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,90,2,1.26,8804030,1230,23.39,7170,7260,7150,9320,5020,7170,7157.75,2.96,0,-1,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,319,4.80,0.20,12,0.03,1512.00,36409.00,8500,20240523,-14.59,6620,20250409,9.67,7490,-3.07,20250117,6620,9.67,20250409,8500,-14.59,20240523,6620,9.67,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250512,090253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,0,3,0.00,745680,104,1.98,7170,7170,7170,9320,5020,7170,7170.00,2.96,0,0,7256,7212,7156,7112,7056,7235,7135,22,2150,500,5160,10,1,4400000,315,4.74,0.20,12,0.00,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.36,Y,012620,500,22 억,,130044,N,N,0,N,00,N
20250509,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,30,2,0.42,37598580,5259,113.95,7140,7200,7100,9280,5000,7140,7149.38,2.95,0,56,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.74,0.20,12,0.12,1512.00,36409.00,8500,20240523,-15.65,6620,20250409,8.31,7490,-4.27,20250117,6620,8.31,20250409,8500,-15.65,20240523,6620,8.31,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N
20250509,150253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,10,2,0.14,36667980,5129,111.14,7140,7200,7100,9280,5000,7140,7149.15,2.95,0,153,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.73,0.20,12,0.12,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130018,N,N,0,N,00,N
20250509,140252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7150,10,2,0.14,27853350,3896,84.42,7140,7200,7120,9280,5000,7140,7149.22,2.95,0,83,7286,7212,7156,7082,7026,7185,7055,22,2140,500,5140,10,1,4400000,315,4.73,0.20,12,0.09,1512.00,36409.00,8500,20240523,-15.88,6620,20250409,8.01,7490,-4.54,20250117,6620,8.01,20250409,8500,-15.88,20240523,6620,8.01,20250409,0.36,Y,012620,500,22 억,,130018,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 20250512 160251 57 100.00 KOSDAQ 금속 N N N N N 7200 30 2 0.42 49937770 6978 132.69 7170 7260 7130 9320 5020 7170 7156.46 2.96 0 -56 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 317 4.76 0.20 12 0.16 1512.00 36409.00 8500 20240523 -15.29 6620 20250409 8.76 7490 -3.87 20250117 6620 8.76 20250409 8500 -15.29 20240523 6620 8.76 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
3 20250512 150253 57 100.00 KOSDAQ 금속 N N N N N 7190 20 2 0.28 49455510 6911 131.41 7170 7260 7130 9320 5020 7170 7156.06 2.96 0 -9 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 316 4.76 0.20 12 0.16 1512.00 36409.00 8500 20240523 -15.41 6620 20250409 8.61 7490 -4.01 20250117 6620 8.61 20250409 8500 -15.41 20240523 6620 8.61 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
4 20250512 140253 57 100.00 KOSDAQ 금속 N N N N N 7150 -20 5 -0.28 35723080 4994 94.96 7170 7260 7130 9320 5020 7170 7153.20 2.96 0 -11 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 315 4.73 0.20 12 0.11 1512.00 36409.00 8500 20240523 -15.88 6620 20250409 8.01 7490 -4.54 20250117 6620 8.01 20250409 8500 -15.88 20240523 6620 8.01 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
5 20250512 130252 57 100.00 KOSDAQ 금속 N N N N N 7160 -10 5 -0.14 28119840 3928 74.69 7170 7260 7130 9320 5020 7170 7158.82 2.96 0 -11 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 315 4.74 0.20 12 0.09 1512.00 36409.00 8500 20240523 -15.76 6620 20250409 8.16 7490 -4.41 20250117 6620 8.16 20250409 8500 -15.76 20240523 6620 8.16 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
6 20250512 120253 57 100.00 KOSDAQ 금속 N N N N N 7170 0 3 0.00 24239400 3384 64.35 7170 7260 7130 9320 5020 7170 7162.94 2.96 0 -21 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 315 4.74 0.20 12 0.08 1512.00 36409.00 8500 20240523 -15.65 6620 20250409 8.31 7490 -4.27 20250117 6620 8.31 20250409 8500 -15.65 20240523 6620 8.31 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
7 20250512 110253 57 100.00 KOSDAQ 금속 N N N N N 7190 20 2 0.28 14177910 1976 37.57 7170 7260 7150 9320 5020 7170 7175.06 2.96 0 -22 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 316 4.76 0.20 12 0.04 1512.00 36409.00 8500 20240523 -15.41 6620 20250409 8.61 7490 -4.01 20250117 6620 8.61 20250409 8500 -15.41 20240523 6620 8.61 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
8 20250512 100253 57 100.00 KOSDAQ 금속 N N N N N 7260 90 2 1.26 8804030 1230 23.39 7170 7260 7150 9320 5020 7170 7157.75 2.96 0 -1 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 319 4.80 0.20 12 0.03 1512.00 36409.00 8500 20240523 -14.59 6620 20250409 9.67 7490 -3.07 20250117 6620 9.67 20250409 8500 -14.59 20240523 6620 9.67 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
9 20250512 090253 57 100.00 KOSDAQ 금속 N N N N N 7170 0 3 0.00 745680 104 1.98 7170 7170 7170 9320 5020 7170 7170.00 2.96 0 0 7256 7212 7156 7112 7056 7235 7135 22 2150 500 5160 10 1 4400000 315 4.74 0.20 12 0.00 1512.00 36409.00 8500 20240523 -15.65 6620 20250409 8.31 7490 -4.27 20250117 6620 8.31 20250409 8500 -15.65 20240523 6620 8.31 20250409 0.36 Y 012620 500 22 억 130044 N N 0 N 00 N
10 20250509 160251 57 100.00 KOSDAQ 금속 N N N N N 7170 30 2 0.42 37598580 5259 113.95 7140 7200 7100 9280 5000 7140 7149.38 2.95 0 56 7286 7212 7156 7082 7026 7185 7055 22 2140 500 5140 10 1 4400000 315 4.74 0.20 12 0.12 1512.00 36409.00 8500 20240523 -15.65 6620 20250409 8.31 7490 -4.27 20250117 6620 8.31 20250409 8500 -15.65 20240523 6620 8.31 20250409 0.36 Y 012620 500 22 억 130018 N N 0 N 00 N
11 20250509 150253 57 100.00 KOSDAQ 금속 N N N N N 7150 10 2 0.14 36667980 5129 111.14 7140 7200 7100 9280 5000 7140 7149.15 2.95 0 153 7286 7212 7156 7082 7026 7185 7055 22 2140 500 5140 10 1 4400000 315 4.73 0.20 12 0.12 1512.00 36409.00 8500 20240523 -15.88 6620 20250409 8.01 7490 -4.54 20250117 6620 8.01 20250409 8500 -15.88 20240523 6620 8.01 20250409 0.36 Y 012620 500 22 억 130018 N N 0 N 00 N
12 20250509 140252 57 100.00 KOSDAQ 금속 N N N N N 7150 10 2 0.14 27853350 3896 84.42 7140 7200 7120 9280 5000 7140 7149.22 2.95 0 83 7286 7212 7156 7082 7026 7185 7055 22 2140 500 5140 10 1 4400000 315 4.73 0.20 12 0.09 1512.00 36409.00 8500 20240523 -15.88 6620 20250409 8.01 7490 -4.54 20250117 6620 8.01 20250409 8500 -15.88 20240523 6620 8.01 20250409 0.36 Y 012620 500 22 억 130018 N N 0 N 00 N