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
023790/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
20250512,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,997,-8,5,-0.80,41918131,42004,393.44,1005,1014,990,1306,704,1005,997.96,0.40,0,621,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,211,-4.04,1.21,12,0.20,-247.00,827.00,1355,20241008,-26.42,880,20250107,13.30,1300,-23.31,20250120,880,13.30,20250107,1355,-26.42,20241008,880,13.30,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,997,-8,5,-0.80,40404683,40486,379.22,1005,1014,990,1306,704,1005,997.99,0.40,0,1111,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,211,-4.04,1.21,12,0.19,-247.00,827.00,1355,20241008,-26.42,880,20250107,13.30,1300,-23.31,20250120,880,13.30,20250107,1355,-26.42,20241008,880,13.30,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,999,-6,5,-0.60,37812180,37890,354.91,1005,1014,990,1306,704,1005,997.95,0.40,0,1160,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,212,-4.04,1.21,12,0.18,-247.00,827.00,1355,20241008,-26.27,880,20250107,13.52,1300,-23.15,20250120,880,13.52,20250107,1355,-26.27,20241008,880,13.52,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-5,5,-0.50,27544260,27553,258.08,1005,1014,993,1306,704,1005,999.68,0.40,0,1260,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,212,-4.05,1.21,12,0.13,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,120332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,995,-10,5,-1.00,24500669,24493,229.42,1005,1014,995,1306,704,1005,1000.31,0.40,0,177,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,211,-4.03,1.20,12,0.12,-247.00,827.00,1355,20241008,-26.57,880,20250107,13.07,1300,-23.46,20250120,880,13.07,20250107,1355,-26.57,20241008,880,13.07,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1000,-5,5,-0.50,12516232,12471,116.81,1005,1014,1000,1306,704,1005,1003.63,0.40,0,-529,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,212,-4.05,1.21,12,0.06,-247.00,827.00,1355,20241008,-26.20,880,20250107,13.64,1300,-23.08,20250120,880,13.64,20250107,1355,-26.20,20241008,880,13.64,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1002,-3,5,-0.30,6855594,6811,63.80,1005,1014,1000,1306,704,1005,1006.55,0.40,0,-529,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,212,-4.06,1.21,12,0.03,-247.00,827.00,1355,20241008,-26.05,880,20250107,13.86,1300,-22.92,20250120,880,13.86,20250107,1355,-26.05,20241008,880,13.86,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250512,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,5,2,0.50,2402963,2391,22.40,1005,1010,1005,1306,704,1005,1005.00,0.40,0,0,1017,1011,1005,999,993,1014,1002,106,301,500,700,1,1,21177909,214,-4.09,1.22,12,0.01,-247.00,827.00,1355,20241008,-25.46,880,20250107,14.77,1300,-22.31,20250120,880,14.77,20250107,1355,-25.46,20241008,880,14.77,20250107,0.00,Y,023790,500,105 억,,84350,N,N,0,N,00,N
20250509,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,5,2,0.50,10684640,10676,114.35,1004,1011,999,1300,700,1000,1000.81,0.40,0,290,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.05,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N
20250509,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1005,5,2,0.50,10500644,10492,112.38,1004,1011,999,1300,700,1000,1000.82,0.40,0,260,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.05,-247.00,827.00,1355,20241008,-25.83,880,20250107,14.20,1300,-22.69,20250120,880,14.20,20250107,1355,-25.83,20241008,880,14.20,20250107,0.00,Y,023790,500,105 억,,84565,N,N,0,N,00,N
20250509,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1006,6,2,0.60,7642565,7634,81.77,1004,1011,999,1300,700,1000,1001.12,0.40,0,207,1020,1010,1005,995,990,1007,992,106,300,500,700,1,1,21177909,213,-4.07,1.22,12,0.04,-247.00,827.00,1355,20241008,-25.76,880,20250107,14.32,1300,-22.62,20250120,880,14.32,20250107,1355,-25.76,20241008,880,14.32,20250107,0.00,Y,023790,500,105 억,,84565,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 160329 57 100.00 KOSDAQ 금속 N N N N N 997 -8 5 -0.80 41918131 42004 393.44 1005 1014 990 1306 704 1005 997.96 0.40 0 621 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 211 -4.04 1.21 12 0.20 -247.00 827.00 1355 20241008 -26.42 880 20250107 13.30 1300 -23.31 20250120 880 13.30 20250107 1355 -26.42 20241008 880 13.30 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
3 20250512 150331 57 100.00 KOSDAQ 금속 N N N N N 997 -8 5 -0.80 40404683 40486 379.22 1005 1014 990 1306 704 1005 997.99 0.40 0 1111 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 211 -4.04 1.21 12 0.19 -247.00 827.00 1355 20241008 -26.42 880 20250107 13.30 1300 -23.31 20250120 880 13.30 20250107 1355 -26.42 20241008 880 13.30 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
4 20250512 140331 57 100.00 KOSDAQ 금속 N N N N N 999 -6 5 -0.60 37812180 37890 354.91 1005 1014 990 1306 704 1005 997.95 0.40 0 1160 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 212 -4.04 1.21 12 0.18 -247.00 827.00 1355 20241008 -26.27 880 20250107 13.52 1300 -23.15 20250120 880 13.52 20250107 1355 -26.27 20241008 880 13.52 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
5 20250512 130330 57 100.00 KOSDAQ 금속 N N N N N 1000 -5 5 -0.50 27544260 27553 258.08 1005 1014 993 1306 704 1005 999.68 0.40 0 1260 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 212 -4.05 1.21 12 0.13 -247.00 827.00 1355 20241008 -26.20 880 20250107 13.64 1300 -23.08 20250120 880 13.64 20250107 1355 -26.20 20241008 880 13.64 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
6 20250512 120332 57 100.00 KOSDAQ 금속 N N N N N 995 -10 5 -1.00 24500669 24493 229.42 1005 1014 995 1306 704 1005 1000.31 0.40 0 177 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 211 -4.03 1.20 12 0.12 -247.00 827.00 1355 20241008 -26.57 880 20250107 13.07 1300 -23.46 20250120 880 13.07 20250107 1355 -26.57 20241008 880 13.07 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
7 20250512 110332 57 100.00 KOSDAQ 금속 N N N N N 1000 -5 5 -0.50 12516232 12471 116.81 1005 1014 1000 1306 704 1005 1003.63 0.40 0 -529 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 212 -4.05 1.21 12 0.06 -247.00 827.00 1355 20241008 -26.20 880 20250107 13.64 1300 -23.08 20250120 880 13.64 20250107 1355 -26.20 20241008 880 13.64 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
8 20250512 100330 57 100.00 KOSDAQ 금속 N N N N N 1002 -3 5 -0.30 6855594 6811 63.80 1005 1014 1000 1306 704 1005 1006.55 0.40 0 -529 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 212 -4.06 1.21 12 0.03 -247.00 827.00 1355 20241008 -26.05 880 20250107 13.86 1300 -22.92 20250120 880 13.86 20250107 1355 -26.05 20241008 880 13.86 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
9 20250512 090331 57 100.00 KOSDAQ 금속 N N N N N 1010 5 2 0.50 2402963 2391 22.40 1005 1010 1005 1306 704 1005 1005.00 0.40 0 0 1017 1011 1005 999 993 1014 1002 106 301 500 700 1 1 21177909 214 -4.09 1.22 12 0.01 -247.00 827.00 1355 20241008 -25.46 880 20250107 14.77 1300 -22.31 20250120 880 14.77 20250107 1355 -25.46 20241008 880 14.77 20250107 0.00 Y 023790 500 105 억 84350 N N 0 N 00 N
10 20250509 160331 57 100.00 KOSDAQ 금속 N N N N N 1005 5 2 0.50 10684640 10676 114.35 1004 1011 999 1300 700 1000 1000.81 0.40 0 290 1020 1010 1005 995 990 1007 992 106 300 500 700 1 1 21177909 213 -4.07 1.22 12 0.05 -247.00 827.00 1355 20241008 -25.83 880 20250107 14.20 1300 -22.69 20250120 880 14.20 20250107 1355 -25.83 20241008 880 14.20 20250107 0.00 Y 023790 500 105 억 84565 N N 0 N 00 N
11 20250509 150331 57 100.00 KOSDAQ 금속 N N N N N 1005 5 2 0.50 10500644 10492 112.38 1004 1011 999 1300 700 1000 1000.82 0.40 0 260 1020 1010 1005 995 990 1007 992 106 300 500 700 1 1 21177909 213 -4.07 1.22 12 0.05 -247.00 827.00 1355 20241008 -25.83 880 20250107 14.20 1300 -22.69 20250120 880 14.20 20250107 1355 -25.83 20241008 880 14.20 20250107 0.00 Y 023790 500 105 억 84565 N N 0 N 00 N
12 20250509 140330 57 100.00 KOSDAQ 금속 N N N N N 1006 6 2 0.60 7642565 7634 81.77 1004 1011 999 1300 700 1000 1001.12 0.40 0 207 1020 1010 1005 995 990 1007 992 106 300 500 700 1 1 21177909 213 -4.07 1.22 12 0.04 -247.00 827.00 1355 20241008 -25.76 880 20250107 14.32 1300 -22.62 20250120 880 14.32 20250107 1355 -25.76 20241008 880 14.32 20250107 0.00 Y 023790 500 105 억 84565 N N 0 N 00 N