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
101670/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
20250512,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,-37,5,-2.33,498195387,320162,131.87,1583,1595,1544,2060,1111,1587,1556.07,3.51,0,-5264,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,840,-4.51,0.97,12,0.59,-344.00,1593.00,6790,20240611,-77.17,1290,20250409,20.16,2170,-28.57,20250106,1290,20.16,20250409,6790,-77.17,20240611,1290,20.16,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,17251,N,00,N
20250512,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,-37,5,-2.33,482890044,310285,127.80,1583,1595,1544,2060,1111,1587,1556.28,3.51,0,-4523,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,840,-4.51,0.97,12,0.57,-344.00,1593.00,6790,20240611,-77.17,1290,20250409,20.16,2170,-28.57,20250106,1290,20.16,20250409,6790,-77.17,20240611,1290,20.16,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1554,-33,5,-2.08,383510639,246253,101.43,1583,1595,1544,2060,1111,1587,1557.38,3.51,0,19779,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,842,-4.52,0.98,12,0.45,-344.00,1593.00,6790,20240611,-77.11,1290,20250409,20.47,2170,-28.39,20250106,1290,20.47,20250409,6790,-77.11,20240611,1290,20.47,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,130717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1553,-34,5,-2.14,337203311,216460,89.16,1583,1595,1544,2060,1111,1587,1557.81,3.51,0,18100,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,841,-4.51,0.97,12,0.40,-344.00,1593.00,6790,20240611,-77.13,1290,20250409,20.39,2170,-28.43,20250106,1290,20.39,20250409,6790,-77.13,20240611,1290,20.39,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,120717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1561,-26,5,-1.64,294125411,188795,77.76,1583,1595,1544,2060,1111,1587,1557.91,3.51,0,22085,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,846,-4.54,0.98,12,0.35,-344.00,1593.00,6790,20240611,-77.01,1290,20250409,21.01,2170,-28.06,20250106,1290,21.01,20250409,6790,-77.01,20240611,1290,21.01,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,110716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1575,-12,5,-0.76,262751376,168812,69.53,1583,1595,1544,2060,1111,1587,1556.47,3.51,0,30427,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,853,-4.58,0.99,12,0.31,-344.00,1593.00,6790,20240611,-76.80,1290,20250409,22.09,2170,-27.42,20250106,1290,22.09,20250409,6790,-76.80,20240611,1290,22.09,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1555,-32,5,-2.02,212670050,136852,56.37,1583,1595,1544,2060,1111,1587,1554.01,3.51,0,27553,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,842,-4.52,0.98,12,0.25,-344.00,1593.00,6790,20240611,-77.10,1290,20250409,20.54,2170,-28.34,20250106,1290,20.54,20250409,6790,-77.10,20240611,1290,20.54,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250512,090716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1575,-12,5,-0.76,18534920,11696,4.82,1583,1595,1575,2060,1111,1587,1584.72,3.51,0,-1229,1608,1597,1582,1571,1556,1590,1564,108,473,200,1110,1,1,54169970,853,-4.58,0.99,12,0.02,-344.00,1593.00,6790,20240611,-76.80,1290,20250409,22.09,2170,-27.42,20250106,1290,22.09,20250409,6790,-76.80,20240611,1290,22.09,20250409,0.00,Y,101670,200,108 억,,1903499,N,N,7204,N,00,N
20250509,160710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1587,-6,5,-0.38,382757610,242680,135.07,1590,1593,1567,2070,1116,1593,1577.20,3.46,0,31371,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,860,-4.61,1.00,12,0.45,-344.00,1593.00,6790,20240611,-76.63,1290,20250409,23.02,2170,-26.87,20250106,1290,23.02,20250409,6790,-76.63,20240611,1290,23.02,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7204,N,00,N
20250509,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,-5,5,-0.31,370178849,234761,130.66,1590,1593,1567,2070,1116,1593,1576.83,3.46,0,30702,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,860,-4.62,1.00,12,0.43,-344.00,1593.00,6790,20240611,-76.61,1290,20250409,23.10,2170,-26.82,20250106,1290,23.10,20250409,6790,-76.61,20240611,1290,23.10,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,N,00,N
20250509,140714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1583,-10,5,-0.63,305431481,193905,107.92,1590,1593,1567,2070,1116,1593,1575.16,3.46,0,13867,1647,1619,1602,1574,1557,1611,1566,108,477,200,1110,1,1,54169970,858,-4.60,0.99,12,0.36,-344.00,1593.00,6790,20240611,-76.69,1290,20250409,22.71,2170,-27.05,20250106,1290,22.71,20250409,6790,-76.69,20240611,1290,22.71,20250409,0.00,Y,101670,200,108 억,,1873234,N,N,7117,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 160710 57 100.00 KOSDAQ 금속 N N N N N 1550 -37 5 -2.33 498195387 320162 131.87 1583 1595 1544 2060 1111 1587 1556.07 3.51 0 -5264 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 840 -4.51 0.97 12 0.59 -344.00 1593.00 6790 20240611 -77.17 1290 20250409 20.16 2170 -28.57 20250106 1290 20.16 20250409 6790 -77.17 20240611 1290 20.16 20250409 0.00 Y 101670 200 108 억 1903499 N N 17251 N 00 N
3 20250512 150718 57 100.00 KOSDAQ 금속 N N N N N 1550 -37 5 -2.33 482890044 310285 127.80 1583 1595 1544 2060 1111 1587 1556.28 3.51 0 -4523 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 840 -4.51 0.97 12 0.57 -344.00 1593.00 6790 20240611 -77.17 1290 20250409 20.16 2170 -28.57 20250106 1290 20.16 20250409 6790 -77.17 20240611 1290 20.16 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
4 20250512 140716 57 100.00 KOSDAQ 금속 N N N N N 1554 -33 5 -2.08 383510639 246253 101.43 1583 1595 1544 2060 1111 1587 1557.38 3.51 0 19779 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 842 -4.52 0.98 12 0.45 -344.00 1593.00 6790 20240611 -77.11 1290 20250409 20.47 2170 -28.39 20250106 1290 20.47 20250409 6790 -77.11 20240611 1290 20.47 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
5 20250512 130717 57 100.00 KOSDAQ 금속 N N N N N 1553 -34 5 -2.14 337203311 216460 89.16 1583 1595 1544 2060 1111 1587 1557.81 3.51 0 18100 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 841 -4.51 0.97 12 0.40 -344.00 1593.00 6790 20240611 -77.13 1290 20250409 20.39 2170 -28.43 20250106 1290 20.39 20250409 6790 -77.13 20240611 1290 20.39 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
6 20250512 120717 57 100.00 KOSDAQ 금속 N N N N N 1561 -26 5 -1.64 294125411 188795 77.76 1583 1595 1544 2060 1111 1587 1557.91 3.51 0 22085 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 846 -4.54 0.98 12 0.35 -344.00 1593.00 6790 20240611 -77.01 1290 20250409 21.01 2170 -28.06 20250106 1290 21.01 20250409 6790 -77.01 20240611 1290 21.01 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
7 20250512 110716 57 100.00 KOSDAQ 금속 N N N N N 1575 -12 5 -0.76 262751376 168812 69.53 1583 1595 1544 2060 1111 1587 1556.47 3.51 0 30427 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 853 -4.58 0.99 12 0.31 -344.00 1593.00 6790 20240611 -76.80 1290 20250409 22.09 2170 -27.42 20250106 1290 22.09 20250409 6790 -76.80 20240611 1290 22.09 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
8 20250512 100714 57 100.00 KOSDAQ 금속 N N N N N 1555 -32 5 -2.02 212670050 136852 56.37 1583 1595 1544 2060 1111 1587 1554.01 3.51 0 27553 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 842 -4.52 0.98 12 0.25 -344.00 1593.00 6790 20240611 -77.10 1290 20250409 20.54 2170 -28.34 20250106 1290 20.54 20250409 6790 -77.10 20240611 1290 20.54 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
9 20250512 090716 57 100.00 KOSDAQ 금속 N N N N N 1575 -12 5 -0.76 18534920 11696 4.82 1583 1595 1575 2060 1111 1587 1584.72 3.51 0 -1229 1608 1597 1582 1571 1556 1590 1564 108 473 200 1110 1 1 54169970 853 -4.58 0.99 12 0.02 -344.00 1593.00 6790 20240611 -76.80 1290 20250409 22.09 2170 -27.42 20250106 1290 22.09 20250409 6790 -76.80 20240611 1290 22.09 20250409 0.00 Y 101670 200 108 억 1903499 N N 7204 N 00 N
10 20250509 160710 57 100.00 KOSDAQ 금속 N N N N N 1587 -6 5 -0.38 382757610 242680 135.07 1590 1593 1567 2070 1116 1593 1577.20 3.46 0 31371 1647 1619 1602 1574 1557 1611 1566 108 477 200 1110 1 1 54169970 860 -4.61 1.00 12 0.45 -344.00 1593.00 6790 20240611 -76.63 1290 20250409 23.02 2170 -26.87 20250106 1290 23.02 20250409 6790 -76.63 20240611 1290 23.02 20250409 0.00 Y 101670 200 108 억 1873234 N N 7204 N 00 N
11 20250509 150717 57 100.00 KOSDAQ 금속 N N N N N 1588 -5 5 -0.31 370178849 234761 130.66 1590 1593 1567 2070 1116 1593 1576.83 3.46 0 30702 1647 1619 1602 1574 1557 1611 1566 108 477 200 1110 1 1 54169970 860 -4.62 1.00 12 0.43 -344.00 1593.00 6790 20240611 -76.61 1290 20250409 23.10 2170 -26.82 20250106 1290 23.10 20250409 6790 -76.61 20240611 1290 23.10 20250409 0.00 Y 101670 200 108 억 1873234 N N 7117 N 00 N
12 20250509 140714 57 100.00 KOSDAQ 금속 N N N N N 1583 -10 5 -0.63 305431481 193905 107.92 1590 1593 1567 2070 1116 1593 1575.16 3.46 0 13867 1647 1619 1602 1574 1557 1611 1566 108 477 200 1110 1 1 54169970 858 -4.60 0.99 12 0.36 -344.00 1593.00 6790 20240611 -76.69 1290 20250409 22.71 2170 -27.05 20250106 1290 22.71 20250409 6790 -76.69 20240611 1290 22.71 20250409 0.00 Y 101670 200 108 억 1873234 N N 7117 N 00 N