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
020400/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
20250512,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,60,2,0.94,72570780,11250,158.43,6450,6530,6410,8250,4450,6350,6450.75,1.44,0,130,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,204,-3.51,0.45,12,0.35,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,867,N,00,N
20250512,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,70,2,1.10,69434550,10761,151.54,6450,6530,6410,8250,4450,6350,6452.43,1.44,0,-37,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.34,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,80,2,1.26,66543340,10311,145.20,6450,6530,6410,8250,4450,6350,6453.63,1.44,0,24,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.32,-1826.00,14382.00,9540,20241126,-32.60,5500,20241115,16.91,8640,-25.58,20250213,6070,5.93,20250407,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,130323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,70,2,1.10,58507520,9059,127.57,6450,6530,6420,8250,4450,6350,6458.50,1.44,0,61,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.28,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,70,2,1.10,54551070,8443,118.90,6450,6530,6420,8250,4450,6350,6461.10,1.44,0,69,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,205,-3.52,0.45,12,0.26,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,110325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,100,2,1.57,45339460,7010,98.72,6450,6530,6430,8250,4450,6350,6467.83,1.44,0,-1,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,206,-3.53,0.45,12,0.22,-1826.00,14382.00,9540,20241126,-32.39,5500,20241115,17.27,8640,-25.35,20250213,6070,6.26,20250407,9540,-32.39,20241126,5500,17.27,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,100323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6450,100,2,1.57,37473880,5789,81.52,6450,6530,6430,8250,4450,6350,6473.29,1.44,0,-22,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,206,-3.53,0.45,12,0.18,-1826.00,14382.00,9540,20241126,-32.39,5500,20241115,17.27,8640,-25.35,20250213,6070,6.26,20250407,9540,-32.39,20241126,5500,17.27,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250512,090324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6530,180,2,2.83,8673110,1339,18.86,6450,6530,6450,8250,4450,6350,6477.30,1.44,0,-244,6556,6452,6376,6272,6196,6415,6235,32,1900,1000,4060,10,1,3189166,208,-3.58,0.45,12,0.04,-1826.00,14382.00,9540,20241126,-31.55,5500,20241115,18.73,8640,-24.42,20250213,6070,7.58,20250407,9540,-31.55,20241126,5500,18.73,20241115,0.00,Y,020400,1000,31 억,,45991,N,N,358,N,00,N
20250509,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-40,5,-0.63,45104830,7101,189.51,6390,6480,6300,8300,4480,6390,6351.93,1.45,0,-210,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.22,-1826.00,14382.00,9540,20241126,-33.44,5500,20241115,15.45,8640,-26.50,20250213,6070,4.61,20250407,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,358,N,00,N
20250509,150324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-30,5,-0.47,42274400,6655,177.61,6390,6480,6300,8300,4480,6390,6352.28,1.45,0,-129,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.21,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,N,00,N
20250509,140323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-30,5,-0.47,24141330,3795,101.28,6390,6480,6300,8300,4480,6390,6361.35,1.45,0,-412,6550,6470,6430,6350,6310,6450,6330,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.12,-1826.00,14382.00,9540,20241126,-33.33,5500,20241115,15.64,8640,-26.39,20250213,6070,4.78,20250407,9540,-33.33,20241126,5500,15.64,20241115,0.00,Y,020400,1000,31 억,,46132,N,N,554,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 160322 57 100.00 KOSDAQ 금속 N N N N N 6410 60 2 0.94 72570780 11250 158.43 6450 6530 6410 8250 4450 6350 6450.75 1.44 0 130 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 204 -3.51 0.45 12 0.35 -1826.00 14382.00 9540 20241126 -32.81 5500 20241115 16.55 8640 -25.81 20250213 6070 5.60 20250407 9540 -32.81 20241126 5500 16.55 20241115 0.00 Y 020400 1000 31 억 45991 N N 867 N 00 N
3 20250512 150325 57 100.00 KOSDAQ 금속 N N N N N 6420 70 2 1.10 69434550 10761 151.54 6450 6530 6410 8250 4450 6350 6452.43 1.44 0 -37 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 205 -3.52 0.45 12 0.34 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
4 20250512 140324 57 100.00 KOSDAQ 금속 N N N N N 6430 80 2 1.26 66543340 10311 145.20 6450 6530 6410 8250 4450 6350 6453.63 1.44 0 24 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 205 -3.52 0.45 12 0.32 -1826.00 14382.00 9540 20241126 -32.60 5500 20241115 16.91 8640 -25.58 20250213 6070 5.93 20250407 9540 -32.60 20241126 5500 16.91 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
5 20250512 130323 57 100.00 KOSDAQ 금속 N N N N N 6420 70 2 1.10 58507520 9059 127.57 6450 6530 6420 8250 4450 6350 6458.50 1.44 0 61 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 205 -3.52 0.45 12 0.28 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
6 20250512 120324 57 100.00 KOSDAQ 금속 N N N N N 6420 70 2 1.10 54551070 8443 118.90 6450 6530 6420 8250 4450 6350 6461.10 1.44 0 69 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 205 -3.52 0.45 12 0.26 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
7 20250512 110325 57 100.00 KOSDAQ 금속 N N N N N 6450 100 2 1.57 45339460 7010 98.72 6450 6530 6430 8250 4450 6350 6467.83 1.44 0 -1 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 206 -3.53 0.45 12 0.22 -1826.00 14382.00 9540 20241126 -32.39 5500 20241115 17.27 8640 -25.35 20250213 6070 6.26 20250407 9540 -32.39 20241126 5500 17.27 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
8 20250512 100323 57 100.00 KOSDAQ 금속 N N N N N 6450 100 2 1.57 37473880 5789 81.52 6450 6530 6430 8250 4450 6350 6473.29 1.44 0 -22 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 206 -3.53 0.45 12 0.18 -1826.00 14382.00 9540 20241126 -32.39 5500 20241115 17.27 8640 -25.35 20250213 6070 6.26 20250407 9540 -32.39 20241126 5500 17.27 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
9 20250512 090324 57 100.00 KOSDAQ 금속 N N N N N 6530 180 2 2.83 8673110 1339 18.86 6450 6530 6450 8250 4450 6350 6477.30 1.44 0 -244 6556 6452 6376 6272 6196 6415 6235 32 1900 1000 4060 10 1 3189166 208 -3.58 0.45 12 0.04 -1826.00 14382.00 9540 20241126 -31.55 5500 20241115 18.73 8640 -24.42 20250213 6070 7.58 20250407 9540 -31.55 20241126 5500 18.73 20241115 0.00 Y 020400 1000 31 억 45991 N N 358 N 00 N
10 20250509 160324 57 100.00 KOSDAQ 금속 N N N N N 6350 -40 5 -0.63 45104830 7101 189.51 6390 6480 6300 8300 4480 6390 6351.93 1.45 0 -210 6550 6470 6430 6350 6310 6450 6330 32 1910 1000 4080 10 1 3189166 203 -3.48 0.44 12 0.22 -1826.00 14382.00 9540 20241126 -33.44 5500 20241115 15.45 8640 -26.50 20250213 6070 4.61 20250407 9540 -33.44 20241126 5500 15.45 20241115 0.00 Y 020400 1000 31 억 46132 N N 358 N 00 N
11 20250509 150324 57 100.00 KOSDAQ 금속 N N N N N 6360 -30 5 -0.47 42274400 6655 177.61 6390 6480 6300 8300 4480 6390 6352.28 1.45 0 -129 6550 6470 6430 6350 6310 6450 6330 32 1910 1000 4080 10 1 3189166 203 -3.48 0.44 12 0.21 -1826.00 14382.00 9540 20241126 -33.33 5500 20241115 15.64 8640 -26.39 20250213 6070 4.78 20250407 9540 -33.33 20241126 5500 15.64 20241115 0.00 Y 020400 1000 31 억 46132 N N 554 N 00 N
12 20250509 140323 57 100.00 KOSDAQ 금속 N N N N N 6360 -30 5 -0.47 24141330 3795 101.28 6390 6480 6300 8300 4480 6390 6361.35 1.45 0 -412 6550 6470 6430 6350 6310 6450 6330 32 1910 1000 4080 10 1 3189166 203 -3.48 0.44 12 0.12 -1826.00 14382.00 9540 20241126 -33.33 5500 20241115 15.64 8640 -26.39 20250213 6070 4.78 20250407 9540 -33.33 20241126 5500 15.64 20241115 0.00 Y 020400 1000 31 억 46132 N N 554 N 00 N