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
162300/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
20250512,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,10,2,0.42,88934880,37333,113.53,2390,2415,2360,3065,1655,2360,2382.21,0.88,0,-889,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,983,15.10,1.19,12,0.09,157.00,1991.00,4280,20240514,-44.63,2005,20241210,18.20,2910,-18.56,20250307,2100,12.86,20250407,4280,-44.63,20240514,2005,18.20,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1543,N,00,N
20250512,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,87285230,36637,111.42,2390,2415,2360,3065,1655,2360,2382.43,0.88,0,-388,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.09,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,69790940,29249,88.95,2390,2415,2365,3065,1655,2360,2386.10,0.88,0,-82,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.07,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,30,2,1.27,42243105,17648,53.67,2390,2415,2370,3065,1655,2360,2393.65,0.88,0,-865,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,991,15.22,1.20,12,0.04,157.00,1991.00,4280,20240514,-44.16,2005,20241210,19.20,2910,-17.87,20250307,2100,13.81,20250407,4280,-44.16,20240514,2005,19.20,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,41331960,17266,52.51,2390,2415,2370,3065,1655,2360,2393.84,0.88,0,-700,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.04,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,110821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,45,2,1.91,29448355,12289,37.37,2390,2415,2370,3065,1655,2360,2396.32,0.88,0,-1134,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,997,15.32,1.21,12,0.03,157.00,1991.00,4280,20240514,-43.81,2005,20241210,19.95,2910,-17.35,20250307,2100,14.52,20250407,4280,-43.81,20240514,2005,19.95,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,100819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,40,2,1.69,9190120,3852,11.71,2390,2400,2370,3065,1655,2360,2385.80,0.88,0,-75,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,995,15.29,1.21,12,0.01,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250512,090821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,20,2,0.85,2771170,1160,3.53,2390,2395,2380,3065,1655,2360,2388.94,0.88,0,-527,2426,2392,2376,2342,2326,2385,2335,41,705,100,1510,5,1,41471382,987,15.16,1.20,12,0.00,157.00,1991.00,4280,20240514,-44.39,2005,20241210,18.70,2910,-18.21,20250307,2100,13.33,20250407,4280,-44.39,20240514,2005,18.70,20241210,1.55,Y,162300,100,41 억,,366090,N,N,1045,N,00,N
20250509,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-20,5,-0.84,78040430,32831,62.23,2380,2410,2360,3090,1670,2380,2377.03,0.88,0,-4591,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,979,15.03,1.19,12,0.08,157.00,1991.00,4280,20240514,-44.86,2005,20241210,17.71,2910,-18.90,20250307,2100,12.38,20250407,4280,-44.86,20240514,2005,17.71,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1045,N,00,N
20250509,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,-20,5,-0.84,74897410,31501,59.71,2380,2410,2360,3090,1670,2380,2377.62,0.88,0,-3601,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,979,15.03,1.19,12,0.08,157.00,1991.00,4280,20240514,-44.86,2005,20241210,17.71,2910,-18.90,20250307,2100,12.38,20250407,4280,-44.86,20240514,2005,17.71,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,N,00,N
20250509,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-15,5,-0.63,68664055,28866,54.71,2380,2410,2360,3090,1670,2380,2378.72,0.88,0,-2843,2443,2411,2383,2351,2323,2427,2367,41,710,100,1520,5,1,41471382,981,15.06,1.19,12,0.07,157.00,1991.00,4280,20240514,-44.74,2005,20241210,17.96,2910,-18.73,20250307,2100,12.62,20250407,4280,-44.74,20240514,2005,17.96,20241210,1.56,Y,162300,100,41 억,,364936,N,N,1733,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 160814 57 100.00 KOSDAQ 금속 N N N N N 2370 10 2 0.42 88934880 37333 113.53 2390 2415 2360 3065 1655 2360 2382.21 0.88 0 -889 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 983 15.10 1.19 12 0.09 157.00 1991.00 4280 20240514 -44.63 2005 20241210 18.20 2910 -18.56 20250307 2100 12.86 20250407 4280 -44.63 20240514 2005 18.20 20241210 1.55 Y 162300 100 41 억 366090 N N 1543 N 00 N
3 20250512 150823 57 100.00 KOSDAQ 금속 N N N N N 2380 20 2 0.85 87285230 36637 111.42 2390 2415 2360 3065 1655 2360 2382.43 0.88 0 -388 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 987 15.16 1.20 12 0.09 157.00 1991.00 4280 20240514 -44.39 2005 20241210 18.70 2910 -18.21 20250307 2100 13.33 20250407 4280 -44.39 20240514 2005 18.70 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
4 20250512 140821 57 100.00 KOSDAQ 금속 N N N N N 2380 20 2 0.85 69790940 29249 88.95 2390 2415 2365 3065 1655 2360 2386.10 0.88 0 -82 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 987 15.16 1.20 12 0.07 157.00 1991.00 4280 20240514 -44.39 2005 20241210 18.70 2910 -18.21 20250307 2100 13.33 20250407 4280 -44.39 20240514 2005 18.70 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
5 20250512 130822 57 100.00 KOSDAQ 금속 N N N N N 2390 30 2 1.27 42243105 17648 53.67 2390 2415 2370 3065 1655 2360 2393.65 0.88 0 -865 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 991 15.22 1.20 12 0.04 157.00 1991.00 4280 20240514 -44.16 2005 20241210 19.20 2910 -17.87 20250307 2100 13.81 20250407 4280 -44.16 20240514 2005 19.20 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
6 20250512 120822 57 100.00 KOSDAQ 금속 N N N N N 2380 20 2 0.85 41331960 17266 52.51 2390 2415 2370 3065 1655 2360 2393.84 0.88 0 -700 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 987 15.16 1.20 12 0.04 157.00 1991.00 4280 20240514 -44.39 2005 20241210 18.70 2910 -18.21 20250307 2100 13.33 20250407 4280 -44.39 20240514 2005 18.70 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
7 20250512 110821 57 100.00 KOSDAQ 금속 N N N N N 2405 45 2 1.91 29448355 12289 37.37 2390 2415 2370 3065 1655 2360 2396.32 0.88 0 -1134 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 997 15.32 1.21 12 0.03 157.00 1991.00 4280 20240514 -43.81 2005 20241210 19.95 2910 -17.35 20250307 2100 14.52 20250407 4280 -43.81 20240514 2005 19.95 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
8 20250512 100819 57 100.00 KOSDAQ 금속 N N N N N 2400 40 2 1.69 9190120 3852 11.71 2390 2400 2370 3065 1655 2360 2385.80 0.88 0 -75 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 995 15.29 1.21 12 0.01 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
9 20250512 090821 57 100.00 KOSDAQ 금속 N N N N N 2380 20 2 0.85 2771170 1160 3.53 2390 2395 2380 3065 1655 2360 2388.94 0.88 0 -527 2426 2392 2376 2342 2326 2385 2335 41 705 100 1510 5 1 41471382 987 15.16 1.20 12 0.00 157.00 1991.00 4280 20240514 -44.39 2005 20241210 18.70 2910 -18.21 20250307 2100 13.33 20250407 4280 -44.39 20240514 2005 18.70 20241210 1.55 Y 162300 100 41 억 366090 N N 1045 N 00 N
10 20250509 160814 57 100.00 KOSDAQ 금속 N N N N N 2360 -20 5 -0.84 78040430 32831 62.23 2380 2410 2360 3090 1670 2380 2377.03 0.88 0 -4591 2443 2411 2383 2351 2323 2427 2367 41 710 100 1520 5 1 41471382 979 15.03 1.19 12 0.08 157.00 1991.00 4280 20240514 -44.86 2005 20241210 17.71 2910 -18.90 20250307 2100 12.38 20250407 4280 -44.86 20240514 2005 17.71 20241210 1.56 Y 162300 100 41 억 364936 N N 1045 N 00 N
11 20250509 150823 57 100.00 KOSDAQ 금속 N N N N N 2360 -20 5 -0.84 74897410 31501 59.71 2380 2410 2360 3090 1670 2380 2377.62 0.88 0 -3601 2443 2411 2383 2351 2323 2427 2367 41 710 100 1520 5 1 41471382 979 15.03 1.19 12 0.08 157.00 1991.00 4280 20240514 -44.86 2005 20241210 17.71 2910 -18.90 20250307 2100 12.38 20250407 4280 -44.86 20240514 2005 17.71 20241210 1.56 Y 162300 100 41 억 364936 N N 1733 N 00 N
12 20250509 140819 57 100.00 KOSDAQ 금속 N N N N N 2365 -15 5 -0.63 68664055 28866 54.71 2380 2410 2360 3090 1670 2380 2378.72 0.88 0 -2843 2443 2411 2383 2351 2323 2427 2367 41 710 100 1520 5 1 41471382 981 15.06 1.19 12 0.07 157.00 1991.00 4280 20240514 -44.74 2005 20241210 17.96 2910 -18.73 20250307 2100 12.62 20250407 4280 -44.74 20240514 2005 17.96 20241210 1.56 Y 162300 100 41 억 364936 N N 1733 N 00 N