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
192390/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
20250512,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,55,2,1.79,107669164,34786,117.03,3085,3135,3050,3980,2150,3065,3095.19,3.37,0,10302,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,344,4.43,0.45,12,0.32,705.00,6988.00,5880,20241119,-46.94,2960,20250507,5.41,4550,-31.43,20250120,2960,5.41,20250507,5880,-46.94,20241119,2960,5.41,20250507,3.53,Y,192390,500,55 억,,372150,N,N,381,N,00,N
20250512,150842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,50,2,1.63,102095859,32999,111.02,3085,3135,3050,3980,2150,3065,3093.91,3.37,0,10156,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,344,4.42,0.45,12,0.30,705.00,6988.00,5880,20241119,-47.02,2960,20250507,5.24,4550,-31.54,20250120,2960,5.24,20250507,5880,-47.02,20241119,2960,5.24,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,35,2,1.14,99896534,32291,108.64,3085,3135,3050,3980,2150,3065,3093.63,3.37,0,9903,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,342,4.40,0.44,12,0.29,705.00,6988.00,5880,20241119,-47.28,2960,20250507,4.73,4550,-31.87,20250120,2960,4.73,20250507,5880,-47.28,20241119,2960,4.73,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,40,2,1.31,90209039,29168,98.13,3085,3135,3050,3980,2150,3065,3092.74,3.37,0,7281,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,343,4.40,0.44,12,0.26,705.00,6988.00,5880,20241119,-47.19,2960,20250507,4.90,4550,-31.76,20250120,2960,4.90,20250507,5880,-47.19,20241119,2960,4.90,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,120840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,40,2,1.31,84893919,27454,92.36,3085,3135,3050,3980,2150,3065,3092.22,3.37,0,7060,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,343,4.40,0.44,12,0.25,705.00,6988.00,5880,20241119,-47.19,2960,20250507,4.90,4550,-31.76,20250120,2960,4.90,20250507,5880,-47.19,20241119,2960,4.90,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,110840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,65,2,2.12,83079819,26871,90.40,3085,3135,3050,3980,2150,3065,3091.80,3.37,0,6965,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,345,4.44,0.45,12,0.24,705.00,6988.00,5880,20241119,-46.77,2960,20250507,5.74,4550,-31.21,20250120,2960,5.74,20250507,5880,-46.77,20241119,2960,5.74,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,50,2,1.63,69937084,22662,76.24,3085,3115,3050,3980,2150,3065,3086.09,3.37,0,6543,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,344,4.42,0.45,12,0.21,705.00,6988.00,5880,20241119,-47.02,2960,20250507,5.24,4550,-31.54,20250120,2960,5.24,20250507,5880,-47.02,20241119,2960,5.24,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250512,090839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,0,3,0.00,25593585,8302,27.93,3085,3090,3065,3980,2150,3065,3082.82,3.37,0,2003,3128,3096,3068,3036,3008,3082,3022,55,915,500,2020,5,1,11032229,338,4.35,0.44,12,0.08,705.00,6988.00,5880,20241119,-47.87,2960,20250507,3.55,4550,-32.64,20250120,2960,3.55,20250507,5880,-47.87,20241119,2960,3.55,20250507,3.53,Y,192390,500,55 억,,372150,N,N,1128,N,00,N
20250509,160832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-5,5,-0.16,90780355,29716,47.16,3100,3100,3040,3990,2150,3070,3054.93,3.38,0,-2747,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,338,4.35,0.44,12,0.27,705.00,6988.00,5880,20241119,-47.87,2960,20250507,3.55,4550,-32.64,20250120,2960,3.55,20250507,5880,-47.87,20241119,2960,3.55,20250507,3.49,Y,192390,500,55 억,,372792,N,N,1128,N,00,N
20250509,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-10,5,-0.33,76176860,24933,39.57,3100,3100,3040,3990,2150,3070,3055.26,3.38,0,-3207,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,338,4.34,0.44,12,0.23,705.00,6988.00,5880,20241119,-47.96,2960,20250507,3.38,4550,-32.75,20250120,2960,3.38,20250507,5880,-47.96,20241119,2960,3.38,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,N,00,N
20250509,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-15,5,-0.49,56685440,18540,29.42,3100,3100,3045,3990,2150,3070,3057.47,3.38,0,-3784,3120,3095,3060,3035,3000,3107,3047,55,920,500,2020,5,1,11032229,337,4.33,0.44,12,0.17,705.00,6988.00,5880,20241119,-48.04,2960,20250507,3.21,4550,-32.86,20250120,2960,3.21,20250507,5880,-48.04,20241119,2960,3.21,20250507,3.49,Y,192390,500,55 억,,372792,N,N,386,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 160832 57 100.00 KOSDAQ 금속 N N N N N 3120 55 2 1.79 107669164 34786 117.03 3085 3135 3050 3980 2150 3065 3095.19 3.37 0 10302 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 344 4.43 0.45 12 0.32 705.00 6988.00 5880 20241119 -46.94 2960 20250507 5.41 4550 -31.43 20250120 2960 5.41 20250507 5880 -46.94 20241119 2960 5.41 20250507 3.53 Y 192390 500 55 억 372150 N N 381 N 00 N
3 20250512 150842 57 100.00 KOSDAQ 금속 N N N N N 3115 50 2 1.63 102095859 32999 111.02 3085 3135 3050 3980 2150 3065 3093.91 3.37 0 10156 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 344 4.42 0.45 12 0.30 705.00 6988.00 5880 20241119 -47.02 2960 20250507 5.24 4550 -31.54 20250120 2960 5.24 20250507 5880 -47.02 20241119 2960 5.24 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
4 20250512 140840 57 100.00 KOSDAQ 금속 N N N N N 3100 35 2 1.14 99896534 32291 108.64 3085 3135 3050 3980 2150 3065 3093.63 3.37 0 9903 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 342 4.40 0.44 12 0.29 705.00 6988.00 5880 20241119 -47.28 2960 20250507 4.73 4550 -31.87 20250120 2960 4.73 20250507 5880 -47.28 20241119 2960 4.73 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
5 20250512 130840 57 100.00 KOSDAQ 금속 N N N N N 3105 40 2 1.31 90209039 29168 98.13 3085 3135 3050 3980 2150 3065 3092.74 3.37 0 7281 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 343 4.40 0.44 12 0.26 705.00 6988.00 5880 20241119 -47.19 2960 20250507 4.90 4550 -31.76 20250120 2960 4.90 20250507 5880 -47.19 20241119 2960 4.90 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
6 20250512 120840 57 100.00 KOSDAQ 금속 N N N N N 3105 40 2 1.31 84893919 27454 92.36 3085 3135 3050 3980 2150 3065 3092.22 3.37 0 7060 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 343 4.40 0.44 12 0.25 705.00 6988.00 5880 20241119 -47.19 2960 20250507 4.90 4550 -31.76 20250120 2960 4.90 20250507 5880 -47.19 20241119 2960 4.90 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
7 20250512 110840 57 100.00 KOSDAQ 금속 N N N N N 3130 65 2 2.12 83079819 26871 90.40 3085 3135 3050 3980 2150 3065 3091.80 3.37 0 6965 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 345 4.44 0.45 12 0.24 705.00 6988.00 5880 20241119 -46.77 2960 20250507 5.74 4550 -31.21 20250120 2960 5.74 20250507 5880 -46.77 20241119 2960 5.74 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
8 20250512 100838 57 100.00 KOSDAQ 금속 N N N N N 3115 50 2 1.63 69937084 22662 76.24 3085 3115 3050 3980 2150 3065 3086.09 3.37 0 6543 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 344 4.42 0.45 12 0.21 705.00 6988.00 5880 20241119 -47.02 2960 20250507 5.24 4550 -31.54 20250120 2960 5.24 20250507 5880 -47.02 20241119 2960 5.24 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
9 20250512 090839 57 100.00 KOSDAQ 금속 N N N N N 3065 0 3 0.00 25593585 8302 27.93 3085 3090 3065 3980 2150 3065 3082.82 3.37 0 2003 3128 3096 3068 3036 3008 3082 3022 55 915 500 2020 5 1 11032229 338 4.35 0.44 12 0.08 705.00 6988.00 5880 20241119 -47.87 2960 20250507 3.55 4550 -32.64 20250120 2960 3.55 20250507 5880 -47.87 20241119 2960 3.55 20250507 3.53 Y 192390 500 55 억 372150 N N 1128 N 00 N
10 20250509 160832 57 100.00 KOSDAQ 금속 N N N N N 3065 -5 5 -0.16 90780355 29716 47.16 3100 3100 3040 3990 2150 3070 3054.93 3.38 0 -2747 3120 3095 3060 3035 3000 3107 3047 55 920 500 2020 5 1 11032229 338 4.35 0.44 12 0.27 705.00 6988.00 5880 20241119 -47.87 2960 20250507 3.55 4550 -32.64 20250120 2960 3.55 20250507 5880 -47.87 20241119 2960 3.55 20250507 3.49 Y 192390 500 55 억 372792 N N 1128 N 00 N
11 20250509 150841 57 100.00 KOSDAQ 금속 N N N N N 3060 -10 5 -0.33 76176860 24933 39.57 3100 3100 3040 3990 2150 3070 3055.26 3.38 0 -3207 3120 3095 3060 3035 3000 3107 3047 55 920 500 2020 5 1 11032229 338 4.34 0.44 12 0.23 705.00 6988.00 5880 20241119 -47.96 2960 20250507 3.38 4550 -32.75 20250120 2960 3.38 20250507 5880 -47.96 20241119 2960 3.38 20250507 3.49 Y 192390 500 55 억 372792 N N 386 N 00 N
12 20250509 140838 57 100.00 KOSDAQ 금속 N N N N N 3055 -15 5 -0.49 56685440 18540 29.42 3100 3100 3045 3990 2150 3070 3057.47 3.38 0 -3784 3120 3095 3060 3035 3000 3107 3047 55 920 500 2020 5 1 11032229 337 4.33 0.44 12 0.17 705.00 6988.00 5880 20241119 -48.04 2960 20250507 3.21 4550 -32.86 20250120 2960 3.21 20250507 5880 -48.04 20241119 2960 3.21 20250507 3.49 Y 192390 500 55 억 372792 N N 386 N 00 N