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
023160/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
20250512,160326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18000,-2600,5,-12.62,23019822890,1240424,295.43,20050,20150,17860,26750,14450,20600,18558.10,13.58,0,-139736,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4770,10.62,0.83,12,4.68,1695.00,21784.00,27000,20250304,-33.33,11580,20240603,55.44,27000,-33.33,20250304,17100,5.26,20250106,27000,-33.33,20250304,11580,55.44,20240603,2.07,N,023160,500,132 억,,3599665,N,N,160,N,00,N
20250512,150329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17960,-2640,5,-12.82,22381424655,1204896,286.97,20050,20150,17860,26750,14450,20600,18575.40,13.58,0,-141337,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4759,10.60,0.82,12,4.55,1695.00,21784.00,27000,20250304,-33.48,11580,20240603,55.09,27000,-33.48,20250304,17100,5.03,20250106,27000,-33.48,20250304,11580,55.09,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,140328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18020,-2580,5,-12.52,20612966305,1106414,263.52,20050,20150,17900,26750,14450,20600,18630.43,13.58,0,-137364,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4775,10.63,0.83,12,4.18,1695.00,21784.00,27000,20250304,-33.26,11580,20240603,55.61,27000,-33.26,20250304,17100,5.38,20250106,27000,-33.26,20250304,11580,55.61,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,130327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,17990,-2610,5,-12.67,18701711315,1000117,238.20,20050,20150,17900,26750,14450,20600,18699.52,13.58,0,-145323,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4767,10.61,0.83,12,3.77,1695.00,21784.00,27000,20250304,-33.37,11580,20240603,55.35,27000,-33.37,20250304,17100,5.20,20250106,27000,-33.37,20250304,11580,55.35,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,120329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18030,-2570,5,-12.48,16165917950,859173,204.63,20050,20150,18010,26750,14450,20600,18815.67,13.58,0,-135948,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4778,10.64,0.83,12,3.24,1695.00,21784.00,27000,20250304,-33.22,11580,20240603,55.70,27000,-33.22,20250304,17100,5.44,20250106,27000,-33.22,20250304,11580,55.70,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,110329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18310,-2290,5,-11.12,12845258075,676655,161.16,20050,20150,18270,26750,14450,20600,18983.47,13.58,0,-81171,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,4852,10.80,0.84,12,2.55,1695.00,21784.00,27000,20250304,-32.19,11580,20240603,58.12,27000,-32.19,20250304,17100,7.08,20250106,27000,-32.19,20250304,11580,58.12,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,100328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,18930,-1670,5,-8.11,7490411755,388353,92.49,20050,20150,18800,26750,14450,20600,19287.64,13.58,0,-34698,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,5016,11.17,0.87,12,1.47,1695.00,21784.00,27000,20250304,-29.89,11580,20240603,63.47,27000,-29.89,20250304,17100,10.70,20250106,27000,-29.89,20250304,11580,63.47,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250512,090328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,19830,-770,5,-3.74,635101140,31767,7.57,20050,20150,19830,26750,14450,20600,19992.48,13.58,0,-5639,22733,21666,21033,19966,19333,21350,19650,133,6150,500,15240,10,1,26500000,5255,11.70,0.91,12,0.12,1695.00,21784.00,27000,20250304,-26.56,11580,20240603,71.24,27000,-26.56,20250304,17100,15.96,20250106,27000,-26.56,20250304,11580,71.24,20240603,2.07,N,023160,500,132 억,,3599665,N,N,54410,N,00,N
20250509,160328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20600,-700,5,-3.29,8809180000,419866,252.02,21400,22100,20400,27650,14950,21300,20981.02,13.60,0,-8579,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5459,12.15,0.95,12,1.58,1695.00,21784.00,27000,20250304,-23.70,11580,20240603,77.89,27000,-23.70,20250304,17100,20.47,20250106,27000,-23.70,20250304,11580,77.89,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,54410,N,00,N
20250509,150328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20550,-750,5,-3.52,7944582900,377708,226.72,21400,22100,20500,27650,14950,21300,21033.66,13.60,0,-11421,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5446,12.12,0.94,12,1.43,1695.00,21784.00,27000,20250304,-23.89,11580,20240603,77.46,27000,-23.89,20250304,17100,20.18,20250106,27000,-23.89,20250304,11580,77.46,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,N,00,N
20250509,140327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21000,-300,5,-1.41,5210959825,245658,147.46,21400,22100,20800,27650,14950,21300,21212.25,13.60,0,-19929,22166,21732,21416,20982,20666,21575,20825,133,6350,500,15760,50,1,26500000,5565,12.39,0.96,12,0.93,1695.00,21784.00,27000,20250304,-22.22,11580,20240603,81.35,27000,-22.22,20250304,17100,22.81,20250106,27000,-22.22,20250304,11580,81.35,20240603,2.08,Y,023160,500,132 억,,3604531,N,N,24631,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 160326 55 40.00 KOSDAQ 금속 N N N Y 40 N 18000 -2600 5 -12.62 23019822890 1240424 295.43 20050 20150 17860 26750 14450 20600 18558.10 13.58 0 -139736 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4770 10.62 0.83 12 4.68 1695.00 21784.00 27000 20250304 -33.33 11580 20240603 55.44 27000 -33.33 20250304 17100 5.26 20250106 27000 -33.33 20250304 11580 55.44 20240603 2.07 N 023160 500 132 억 3599665 N N 160 N 00 N
3 20250512 150329 55 40.00 KOSDAQ 금속 N N N Y 40 N 17960 -2640 5 -12.82 22381424655 1204896 286.97 20050 20150 17860 26750 14450 20600 18575.40 13.58 0 -141337 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4759 10.60 0.82 12 4.55 1695.00 21784.00 27000 20250304 -33.48 11580 20240603 55.09 27000 -33.48 20250304 17100 5.03 20250106 27000 -33.48 20250304 11580 55.09 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
4 20250512 140328 55 40.00 KOSDAQ 금속 N N N Y 40 N 18020 -2580 5 -12.52 20612966305 1106414 263.52 20050 20150 17900 26750 14450 20600 18630.43 13.58 0 -137364 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4775 10.63 0.83 12 4.18 1695.00 21784.00 27000 20250304 -33.26 11580 20240603 55.61 27000 -33.26 20250304 17100 5.38 20250106 27000 -33.26 20250304 11580 55.61 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
5 20250512 130327 55 40.00 KOSDAQ 금속 N N N Y 40 N 17990 -2610 5 -12.67 18701711315 1000117 238.20 20050 20150 17900 26750 14450 20600 18699.52 13.58 0 -145323 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4767 10.61 0.83 12 3.77 1695.00 21784.00 27000 20250304 -33.37 11580 20240603 55.35 27000 -33.37 20250304 17100 5.20 20250106 27000 -33.37 20250304 11580 55.35 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
6 20250512 120329 55 40.00 KOSDAQ 금속 N N N Y 40 N 18030 -2570 5 -12.48 16165917950 859173 204.63 20050 20150 18010 26750 14450 20600 18815.67 13.58 0 -135948 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4778 10.64 0.83 12 3.24 1695.00 21784.00 27000 20250304 -33.22 11580 20240603 55.70 27000 -33.22 20250304 17100 5.44 20250106 27000 -33.22 20250304 11580 55.70 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
7 20250512 110329 55 40.00 KOSDAQ 금속 N N N Y 40 N 18310 -2290 5 -11.12 12845258075 676655 161.16 20050 20150 18270 26750 14450 20600 18983.47 13.58 0 -81171 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 4852 10.80 0.84 12 2.55 1695.00 21784.00 27000 20250304 -32.19 11580 20240603 58.12 27000 -32.19 20250304 17100 7.08 20250106 27000 -32.19 20250304 11580 58.12 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
8 20250512 100328 55 40.00 KOSDAQ 금속 N N N Y 40 N 18930 -1670 5 -8.11 7490411755 388353 92.49 20050 20150 18800 26750 14450 20600 19287.64 13.58 0 -34698 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 5016 11.17 0.87 12 1.47 1695.00 21784.00 27000 20250304 -29.89 11580 20240603 63.47 27000 -29.89 20250304 17100 10.70 20250106 27000 -29.89 20250304 11580 63.47 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
9 20250512 090328 55 40.00 KOSDAQ 금속 N N N Y 40 N 19830 -770 5 -3.74 635101140 31767 7.57 20050 20150 19830 26750 14450 20600 19992.48 13.58 0 -5639 22733 21666 21033 19966 19333 21350 19650 133 6150 500 15240 10 1 26500000 5255 11.70 0.91 12 0.12 1695.00 21784.00 27000 20250304 -26.56 11580 20240603 71.24 27000 -26.56 20250304 17100 15.96 20250106 27000 -26.56 20250304 11580 71.24 20240603 2.07 N 023160 500 132 억 3599665 N N 54410 N 00 N
10 20250509 160328 55 40.00 KOSDAQ 금속 N N N Y 40 N 20600 -700 5 -3.29 8809180000 419866 252.02 21400 22100 20400 27650 14950 21300 20981.02 13.60 0 -8579 22166 21732 21416 20982 20666 21575 20825 133 6350 500 15760 50 1 26500000 5459 12.15 0.95 12 1.58 1695.00 21784.00 27000 20250304 -23.70 11580 20240603 77.89 27000 -23.70 20250304 17100 20.47 20250106 27000 -23.70 20250304 11580 77.89 20240603 2.08 Y 023160 500 132 억 3604531 N N 54410 N 00 N
11 20250509 150328 55 40.00 KOSDAQ 금속 N N N Y 40 N 20550 -750 5 -3.52 7944582900 377708 226.72 21400 22100 20500 27650 14950 21300 21033.66 13.60 0 -11421 22166 21732 21416 20982 20666 21575 20825 133 6350 500 15760 50 1 26500000 5446 12.12 0.94 12 1.43 1695.00 21784.00 27000 20250304 -23.89 11580 20240603 77.46 27000 -23.89 20250304 17100 20.18 20250106 27000 -23.89 20250304 11580 77.46 20240603 2.08 Y 023160 500 132 억 3604531 N N 24631 N 00 N
12 20250509 140327 55 40.00 KOSDAQ 금속 N N N Y 40 N 21000 -300 5 -1.41 5210959825 245658 147.46 21400 22100 20800 27650 14950 21300 21212.25 13.60 0 -19929 22166 21732 21416 20982 20666 21575 20825 133 6350 500 15760 50 1 26500000 5565 12.39 0.96 12 0.93 1695.00 21784.00 27000 20250304 -22.22 11580 20240603 81.35 27000 -22.22 20250304 17100 22.81 20250106 27000 -22.22 20250304 11580 81.35 20240603 2.08 Y 023160 500 132 억 3604531 N N 24631 N 00 N