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
186230/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
20250512,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8000,650,2,8.84,7326107020,935436,1589.55,7340,8090,7330,9550,5150,7350,7831.07,1.45,0,-53462,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,874,121.21,1.97,12,8.57,66.00,4068.00,13630,20240521,-41.31,6560,20250407,21.95,9210,-13.14,20250422,6560,21.95,20250407,13630,-41.31,20240521,6560,21.95,20250407,1.29,Y,186230,500,54 억,,158100,N,N,9900,N,00,N
20250512,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7670,320,2,4.35,6028127290,771541,1311.05,7340,8090,7330,9550,5150,7350,7813.10,1.45,0,-25462,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,838,116.21,1.89,12,7.07,66.00,4068.00,13630,20240521,-43.73,6560,20250407,16.92,9210,-16.72,20250422,6560,16.92,20250407,13630,-43.73,20240521,6560,16.92,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7810,460,2,6.26,3454724455,442616,752.12,7340,8090,7330,9550,5150,7350,7805.24,1.45,0,-38569,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,853,118.33,1.92,12,4.05,66.00,4068.00,13630,20240521,-42.70,6560,20250407,19.05,9210,-15.20,20250422,6560,19.05,20250407,13630,-42.70,20240521,6560,19.05,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,130835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7590,240,2,3.27,427774925,56944,96.76,7340,7740,7330,9550,5150,7350,7512.20,1.45,0,11517,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,829,115.00,1.87,12,0.52,66.00,4068.00,13630,20240521,-44.31,6560,20250407,15.70,9210,-17.59,20250422,6560,15.70,20250407,13630,-44.31,20240521,6560,15.70,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,120835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,160,2,2.18,292450345,39154,66.53,7340,7600,7330,9550,5150,7350,7469.23,1.45,0,5090,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,820,113.79,1.85,12,0.36,66.00,4068.00,13630,20240521,-44.90,6560,20250407,14.48,9210,-18.46,20250422,6560,14.48,20250407,13630,-44.90,20240521,6560,14.48,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,110835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7560,210,2,2.86,251299105,33724,57.31,7340,7600,7330,9550,5150,7350,7451.64,1.45,0,4576,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,826,114.55,1.86,12,0.31,66.00,4068.00,13630,20240521,-44.53,6560,20250407,15.24,9210,-17.92,20250422,6560,15.24,20250407,13630,-44.53,20240521,6560,15.24,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,100833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,70,2,0.95,140091790,18929,32.17,7340,7490,7330,9550,5150,7350,7400.91,1.45,0,-2967,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,810,112.42,1.82,12,0.17,66.00,4068.00,13630,20240521,-45.56,6560,20250407,13.11,9210,-19.44,20250422,6560,13.11,20250407,13630,-45.56,20240521,6560,13.11,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250512,090834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,80,2,1.09,58428870,7875,13.38,7340,7460,7330,9550,5150,7350,7419.54,1.45,0,-3872,7643,7496,7383,7236,7123,7440,7180,55,2200,500,5140,10,1,10920188,811,112.58,1.83,12,0.07,66.00,4068.00,13630,20240521,-45.49,6560,20250407,13.26,9210,-19.33,20250422,6560,13.26,20250407,13630,-45.49,20240521,6560,13.26,20250407,1.29,Y,186230,500,54 억,,158100,N,N,6064,N,00,N
20250509,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-140,5,-1.87,432188340,58822,69.40,7510,7530,7270,9730,5250,7490,7347.39,1.47,0,-2056,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,803,111.36,1.81,12,0.54,66.00,4068.00,13630,20240521,-46.07,6560,20250407,12.04,9210,-20.20,20250422,6560,12.04,20250407,13630,-46.07,20240521,6560,12.04,20250407,1.30,Y,186230,500,54 억,,160981,N,N,6064,N,00,N
20250509,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,-180,5,-2.40,403980200,54975,64.86,7510,7530,7270,9730,5250,7490,7348.43,1.47,0,-2604,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,798,110.76,1.80,12,0.50,66.00,4068.00,13630,20240521,-46.37,6560,20250407,11.43,9210,-20.63,20250422,6560,11.43,20250407,13630,-46.37,20240521,6560,11.43,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,N,00,N
20250509,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-170,5,-2.27,375589960,51087,60.27,7510,7530,7270,9730,5250,7490,7351.97,1.47,0,-3105,7930,7710,7570,7350,7210,7640,7280,55,2240,500,5240,10,1,10920188,799,110.91,1.80,12,0.47,66.00,4068.00,13630,20240521,-46.29,6560,20250407,11.59,9210,-20.52,20250422,6560,11.59,20250407,13630,-46.29,20240521,6560,11.59,20250407,1.30,Y,186230,500,54 억,,160981,N,N,7448,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 160827 57 100.00 KOSDAQ 금속 N N N N N 8000 650 2 8.84 7326107020 935436 1589.55 7340 8090 7330 9550 5150 7350 7831.07 1.45 0 -53462 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 874 121.21 1.97 12 8.57 66.00 4068.00 13630 20240521 -41.31 6560 20250407 21.95 9210 -13.14 20250422 6560 21.95 20250407 13630 -41.31 20240521 6560 21.95 20250407 1.29 Y 186230 500 54 억 158100 N N 9900 N 00 N
3 20250512 150836 57 100.00 KOSDAQ 금속 N N N N N 7670 320 2 4.35 6028127290 771541 1311.05 7340 8090 7330 9550 5150 7350 7813.10 1.45 0 -25462 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 838 116.21 1.89 12 7.07 66.00 4068.00 13630 20240521 -43.73 6560 20250407 16.92 9210 -16.72 20250422 6560 16.92 20250407 13630 -43.73 20240521 6560 16.92 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
4 20250512 140835 57 100.00 KOSDAQ 금속 N N N N N 7810 460 2 6.26 3454724455 442616 752.12 7340 8090 7330 9550 5150 7350 7805.24 1.45 0 -38569 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 853 118.33 1.92 12 4.05 66.00 4068.00 13630 20240521 -42.70 6560 20250407 19.05 9210 -15.20 20250422 6560 19.05 20250407 13630 -42.70 20240521 6560 19.05 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
5 20250512 130835 57 100.00 KOSDAQ 금속 N N N N N 7590 240 2 3.27 427774925 56944 96.76 7340 7740 7330 9550 5150 7350 7512.20 1.45 0 11517 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 829 115.00 1.87 12 0.52 66.00 4068.00 13630 20240521 -44.31 6560 20250407 15.70 9210 -17.59 20250422 6560 15.70 20250407 13630 -44.31 20240521 6560 15.70 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
6 20250512 120835 57 100.00 KOSDAQ 금속 N N N N N 7510 160 2 2.18 292450345 39154 66.53 7340 7600 7330 9550 5150 7350 7469.23 1.45 0 5090 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 820 113.79 1.85 12 0.36 66.00 4068.00 13630 20240521 -44.90 6560 20250407 14.48 9210 -18.46 20250422 6560 14.48 20250407 13630 -44.90 20240521 6560 14.48 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
7 20250512 110835 57 100.00 KOSDAQ 금속 N N N N N 7560 210 2 2.86 251299105 33724 57.31 7340 7600 7330 9550 5150 7350 7451.64 1.45 0 4576 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 826 114.55 1.86 12 0.31 66.00 4068.00 13630 20240521 -44.53 6560 20250407 15.24 9210 -17.92 20250422 6560 15.24 20250407 13630 -44.53 20240521 6560 15.24 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
8 20250512 100833 57 100.00 KOSDAQ 금속 N N N N N 7420 70 2 0.95 140091790 18929 32.17 7340 7490 7330 9550 5150 7350 7400.91 1.45 0 -2967 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 810 112.42 1.82 12 0.17 66.00 4068.00 13630 20240521 -45.56 6560 20250407 13.11 9210 -19.44 20250422 6560 13.11 20250407 13630 -45.56 20240521 6560 13.11 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
9 20250512 090834 57 100.00 KOSDAQ 금속 N N N N N 7430 80 2 1.09 58428870 7875 13.38 7340 7460 7330 9550 5150 7350 7419.54 1.45 0 -3872 7643 7496 7383 7236 7123 7440 7180 55 2200 500 5140 10 1 10920188 811 112.58 1.83 12 0.07 66.00 4068.00 13630 20240521 -45.49 6560 20250407 13.26 9210 -19.33 20250422 6560 13.26 20250407 13630 -45.49 20240521 6560 13.26 20250407 1.29 Y 186230 500 54 억 158100 N N 6064 N 00 N
10 20250509 160827 57 100.00 KOSDAQ 금속 N N N N N 7350 -140 5 -1.87 432188340 58822 69.40 7510 7530 7270 9730 5250 7490 7347.39 1.47 0 -2056 7930 7710 7570 7350 7210 7640 7280 55 2240 500 5240 10 1 10920188 803 111.36 1.81 12 0.54 66.00 4068.00 13630 20240521 -46.07 6560 20250407 12.04 9210 -20.20 20250422 6560 12.04 20250407 13630 -46.07 20240521 6560 12.04 20250407 1.30 Y 186230 500 54 억 160981 N N 6064 N 00 N
11 20250509 150836 57 100.00 KOSDAQ 금속 N N N N N 7310 -180 5 -2.40 403980200 54975 64.86 7510 7530 7270 9730 5250 7490 7348.43 1.47 0 -2604 7930 7710 7570 7350 7210 7640 7280 55 2240 500 5240 10 1 10920188 798 110.76 1.80 12 0.50 66.00 4068.00 13630 20240521 -46.37 6560 20250407 11.43 9210 -20.63 20250422 6560 11.43 20250407 13630 -46.37 20240521 6560 11.43 20250407 1.30 Y 186230 500 54 억 160981 N N 7448 N 00 N
12 20250509 140833 57 100.00 KOSDAQ 금속 N N N N N 7320 -170 5 -2.27 375589960 51087 60.27 7510 7530 7270 9730 5250 7490 7351.97 1.47 0 -3105 7930 7710 7570 7350 7210 7640 7280 55 2240 500 5240 10 1 10920188 799 110.91 1.80 12 0.47 66.00 4068.00 13630 20240521 -46.29 6560 20250407 11.59 9210 -20.52 20250422 6560 11.59 20250407 13630 -46.29 20240521 6560 11.59 20250407 1.30 Y 186230 500 54 억 160981 N N 7448 N 00 N