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
023440/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
20250512,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,10,2,0.57,397586591,224374,63.93,1748,1805,1740,2270,1224,1748,1771.98,0.75,0,-41235,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1302,-4.32,2.36,12,0.30,-407.00,744.00,2400,20240603,-26.75,1214,20240426,44.81,2140,-17.85,20250306,1429,23.02,20250203,2400,-26.75,20240603,1232,42.69,20240909,1.45,Y,023440,500,370 억,,552366,N,N,16513,N,00,N
20250512,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,12,2,0.69,376601095,212419,60.52,1748,1805,1740,2270,1224,1748,1772.92,0.75,0,-39040,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1303,-4.32,2.37,12,0.29,-407.00,744.00,2400,20240603,-26.67,1214,20240426,44.98,2140,-17.76,20250306,1429,23.16,20250203,2400,-26.67,20240603,1232,42.86,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1759,11,2,0.63,314066715,176834,50.38,1748,1805,1740,2270,1224,1748,1776.05,0.75,0,-15542,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1303,-4.32,2.36,12,0.24,-407.00,744.00,2400,20240603,-26.71,1214,20240426,44.89,2140,-17.80,20250306,1429,23.09,20250203,2400,-26.71,20240603,1232,42.78,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1758,10,2,0.57,296006222,166538,47.45,1748,1805,1740,2270,1224,1748,1777.41,0.75,0,-13312,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1302,-4.32,2.36,12,0.22,-407.00,744.00,2400,20240603,-26.75,1214,20240426,44.81,2140,-17.85,20250306,1429,23.02,20250203,2400,-26.75,20240603,1232,42.69,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1746,-2,5,-0.11,282724056,158931,45.28,1748,1805,1745,2270,1224,1748,1778.91,0.75,0,-12526,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1293,-4.29,2.35,12,0.21,-407.00,744.00,2400,20240603,-27.25,1214,20240426,43.82,2140,-18.41,20250306,1429,22.18,20250203,2400,-27.25,20240603,1232,41.72,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1761,13,2,0.74,256961186,144237,41.10,1748,1805,1748,2270,1224,1748,1781.52,0.75,0,-9693,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1304,-4.33,2.37,12,0.19,-407.00,744.00,2400,20240603,-26.63,1214,20240426,45.06,2140,-17.71,20250306,1429,23.23,20250203,2400,-26.63,20240603,1232,42.94,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,100328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1780,32,2,1.83,225624368,126555,36.06,1748,1805,1748,2270,1224,1748,1782.82,0.75,0,-5299,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1318,-4.37,2.39,12,0.17,-407.00,744.00,2400,20240603,-25.83,1214,20240426,46.62,2140,-16.82,20250306,1429,24.56,20250203,2400,-25.83,20240603,1232,44.48,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250512,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1751,3,2,0.17,9530234,5440,1.55,1748,1765,1748,2270,1224,1748,1751.88,0.75,0,-750,1864,1806,1723,1665,1582,1764,1623,370,522,500,1180,1,1,74057571,1297,-4.30,2.35,12,0.01,-407.00,744.00,2400,20240603,-27.04,1214,20240426,44.23,2140,-18.18,20250306,1429,22.53,20250203,2400,-27.04,20240603,1232,42.13,20240909,1.45,Y,023440,500,370 억,,552366,N,N,24179,N,00,N
20250509,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1748,48,2,2.82,600435843,350663,144.00,1750,1781,1640,2210,1190,1700,1712.29,0.74,0,3440,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1295,-4.29,2.35,12,0.47,-407.00,744.00,2400,20240603,-27.17,1214,20240426,43.99,2140,-18.32,20250306,1429,22.32,20250203,2400,-27.17,20240603,1232,41.88,20240909,1.43,Y,023440,500,370 억,,549719,N,N,24179,N,00,N
20250509,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1739,39,2,2.29,570000524,333180,136.82,1750,1781,1640,2210,1190,1700,1710.79,0.74,0,3923,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1288,-4.27,2.34,12,0.45,-407.00,744.00,2400,20240603,-27.54,1214,20240426,43.25,2140,-18.74,20250306,1429,21.69,20250203,2400,-27.54,20240603,1232,41.15,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,N,00,N
20250509,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1775,75,2,4.41,537785174,314694,129.23,1750,1781,1640,2210,1190,1700,1708.91,0.74,0,13419,1779,1739,1707,1667,1635,1723,1651,370,510,500,1150,1,1,74057571,1315,-4.36,2.39,12,0.42,-407.00,744.00,2400,20240603,-26.04,1214,20240426,46.21,2140,-17.06,20250306,1429,24.21,20250203,2400,-26.04,20240603,1232,44.07,20240909,1.43,Y,023440,500,370 억,,549719,N,N,19755,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 57 100.00 KOSDAQ 금속 N N N N N 1758 10 2 0.57 397586591 224374 63.93 1748 1805 1740 2270 1224 1748 1771.98 0.75 0 -41235 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1302 -4.32 2.36 12 0.30 -407.00 744.00 2400 20240603 -26.75 1214 20240426 44.81 2140 -17.85 20250306 1429 23.02 20250203 2400 -26.75 20240603 1232 42.69 20240909 1.45 Y 023440 500 370 억 552366 N N 16513 N 00 N
3 20250512 150329 57 100.00 KOSDAQ 금속 N N N N N 1760 12 2 0.69 376601095 212419 60.52 1748 1805 1740 2270 1224 1748 1772.92 0.75 0 -39040 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1303 -4.32 2.37 12 0.29 -407.00 744.00 2400 20240603 -26.67 1214 20240426 44.98 2140 -17.76 20250306 1429 23.16 20250203 2400 -26.67 20240603 1232 42.86 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
4 20250512 140329 57 100.00 KOSDAQ 금속 N N N N N 1759 11 2 0.63 314066715 176834 50.38 1748 1805 1740 2270 1224 1748 1776.05 0.75 0 -15542 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1303 -4.32 2.36 12 0.24 -407.00 744.00 2400 20240603 -26.71 1214 20240426 44.89 2140 -17.80 20250306 1429 23.09 20250203 2400 -26.71 20240603 1232 42.78 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
5 20250512 130328 57 100.00 KOSDAQ 금속 N N N N N 1758 10 2 0.57 296006222 166538 47.45 1748 1805 1740 2270 1224 1748 1777.41 0.75 0 -13312 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1302 -4.32 2.36 12 0.22 -407.00 744.00 2400 20240603 -26.75 1214 20240426 44.81 2140 -17.85 20250306 1429 23.02 20250203 2400 -26.75 20240603 1232 42.69 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
6 20250512 120330 57 100.00 KOSDAQ 금속 N N N N N 1746 -2 5 -0.11 282724056 158931 45.28 1748 1805 1745 2270 1224 1748 1778.91 0.75 0 -12526 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1293 -4.29 2.35 12 0.21 -407.00 744.00 2400 20240603 -27.25 1214 20240426 43.82 2140 -18.41 20250306 1429 22.18 20250203 2400 -27.25 20240603 1232 41.72 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
7 20250512 110330 57 100.00 KOSDAQ 금속 N N N N N 1761 13 2 0.74 256961186 144237 41.10 1748 1805 1748 2270 1224 1748 1781.52 0.75 0 -9693 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1304 -4.33 2.37 12 0.19 -407.00 744.00 2400 20240603 -26.63 1214 20240426 45.06 2140 -17.71 20250306 1429 23.23 20250203 2400 -26.63 20240603 1232 42.94 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
8 20250512 100328 57 100.00 KOSDAQ 금속 N N N N N 1780 32 2 1.83 225624368 126555 36.06 1748 1805 1748 2270 1224 1748 1782.82 0.75 0 -5299 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1318 -4.37 2.39 12 0.17 -407.00 744.00 2400 20240603 -25.83 1214 20240426 46.62 2140 -16.82 20250306 1429 24.56 20250203 2400 -25.83 20240603 1232 44.48 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
9 20250512 090329 57 100.00 KOSDAQ 금속 N N N N N 1751 3 2 0.17 9530234 5440 1.55 1748 1765 1748 2270 1224 1748 1751.88 0.75 0 -750 1864 1806 1723 1665 1582 1764 1623 370 522 500 1180 1 1 74057571 1297 -4.30 2.35 12 0.01 -407.00 744.00 2400 20240603 -27.04 1214 20240426 44.23 2140 -18.18 20250306 1429 22.53 20250203 2400 -27.04 20240603 1232 42.13 20240909 1.45 Y 023440 500 370 억 552366 N N 24179 N 00 N
10 20250509 160329 57 100.00 KOSDAQ 금속 N N N N N 1748 48 2 2.82 600435843 350663 144.00 1750 1781 1640 2210 1190 1700 1712.29 0.74 0 3440 1779 1739 1707 1667 1635 1723 1651 370 510 500 1150 1 1 74057571 1295 -4.29 2.35 12 0.47 -407.00 744.00 2400 20240603 -27.17 1214 20240426 43.99 2140 -18.32 20250306 1429 22.32 20250203 2400 -27.17 20240603 1232 41.88 20240909 1.43 Y 023440 500 370 억 549719 N N 24179 N 00 N
11 20250509 150329 57 100.00 KOSDAQ 금속 N N N N N 1739 39 2 2.29 570000524 333180 136.82 1750 1781 1640 2210 1190 1700 1710.79 0.74 0 3923 1779 1739 1707 1667 1635 1723 1651 370 510 500 1150 1 1 74057571 1288 -4.27 2.34 12 0.45 -407.00 744.00 2400 20240603 -27.54 1214 20240426 43.25 2140 -18.74 20250306 1429 21.69 20250203 2400 -27.54 20240603 1232 41.15 20240909 1.43 Y 023440 500 370 억 549719 N N 19755 N 00 N
12 20250509 140328 57 100.00 KOSDAQ 금속 N N N N N 1775 75 2 4.41 537785174 314694 129.23 1750 1781 1640 2210 1190 1700 1708.91 0.74 0 13419 1779 1739 1707 1667 1635 1723 1651 370 510 500 1150 1 1 74057571 1315 -4.36 2.39 12 0.42 -407.00 744.00 2400 20240603 -26.04 1214 20240426 46.21 2140 -17.06 20250306 1429 24.21 20250203 2400 -26.04 20240603 1232 44.07 20240909 1.43 Y 023440 500 370 억 549719 N N 19755 N 00 N