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
263770/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
20250512,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-10,5,-0.47,60827998,29122,319.18,2120,2135,2070,2780,1500,2140,2088.73,0.85,0,271,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,505,9.14,0.62,12,0.12,233.00,3463.00,3650,20240604,-41.64,1770,20241209,20.34,2275,-6.37,20250305,1860,14.52,20250203,3650,-41.64,20240604,1770,20.34,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,150957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,57672628,27623,302.75,2120,2135,2070,2780,1500,2140,2087.85,0.85,0,271,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,497,8.99,0.60,12,0.12,233.00,3463.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,140956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-55,5,-2.57,56669713,27147,297.53,2120,2135,2070,2780,1500,2140,2087.51,0.85,0,272,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,494,8.95,0.60,12,0.11,233.00,3463.00,3650,20240604,-42.88,1770,20241209,17.80,2275,-8.35,20250305,1860,12.10,20250203,3650,-42.88,20240604,1770,17.80,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,130956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-50,5,-2.34,54114183,25927,284.16,2120,2135,2070,2780,1500,2140,2087.17,0.85,0,234,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,495,8.97,0.60,12,0.11,233.00,3463.00,3650,20240604,-42.74,1770,20241209,18.08,2275,-8.13,20250305,1860,12.37,20250203,3650,-42.74,20240604,1770,18.08,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,120956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,51021668,24448,267.95,2120,2135,2070,2780,1500,2140,2086.95,0.85,0,1452,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,497,8.99,0.60,12,0.10,233.00,3463.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,110955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,-45,5,-2.10,46618000,22329,244.73,2120,2135,2070,2780,1500,2140,2087.78,0.85,0,1383,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,497,8.99,0.60,12,0.09,233.00,3463.00,3650,20240604,-42.60,1770,20241209,18.36,2275,-7.91,20250305,1860,12.63,20250203,3650,-42.60,20240604,1770,18.36,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,100953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-50,5,-2.34,38520335,18447,202.18,2120,2135,2070,2780,1500,2140,2088.16,0.85,0,1461,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,495,8.97,0.60,12,0.08,233.00,3463.00,3650,20240604,-42.74,1770,20241209,18.08,2275,-8.13,20250305,1860,12.37,20250203,3650,-42.74,20240604,1770,18.08,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250512,090955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-5,5,-0.23,2097265,991,10.86,2120,2135,2110,2780,1500,2140,2116.31,0.85,0,1,2193,2166,2133,2106,2073,2150,2090,24,640,100,1490,5,1,23700172,506,9.16,0.62,12,0.00,233.00,3463.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.14,Y,263770,100,23 억,,200477,N,N,0,N,00,N
20250509,160946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,19399066,9124,67.20,2160,2160,2100,2785,1505,2145,2126.16,0.85,0,-341,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,507,9.18,0.62,12,0.04,233.00,3463.00,3650,20240604,-41.37,1770,20241209,20.90,2275,-5.93,20250305,1860,15.05,20250203,3650,-41.37,20240604,1770,20.90,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N
20250509,150957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-10,5,-0.47,18208066,8565,63.08,2160,2160,2100,2785,1505,2145,2125.87,0.85,0,-340,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,506,9.16,0.62,12,0.04,233.00,3463.00,3650,20240604,-41.51,1770,20241209,20.62,2275,-6.15,20250305,1860,14.78,20250203,3650,-41.51,20240604,1770,20.62,20241209,0.14,Y,263770,100,23 억,,200843,N,N,0,N,00,N
20250509,140953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-20,5,-0.93,11559371,5419,39.91,2160,2160,2120,2785,1505,2145,2133.12,0.85,0,-258,2201,2172,2136,2107,2071,2187,2122,24,640,100,1500,5,1,23700172,504,9.12,0.61,12,0.02,233.00,3463.00,3650,20240604,-41.78,1770,20241209,20.06,2275,-6.59,20250305,1860,14.25,20250203,3650,-41.78,20240604,1770,20.06,20241209,0.14,Y,263770,100,23 억,,200843,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 160947 57 100.00 KOSDAQ 금속 N N N N N 2130 -10 5 -0.47 60827998 29122 319.18 2120 2135 2070 2780 1500 2140 2088.73 0.85 0 271 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 505 9.14 0.62 12 0.12 233.00 3463.00 3650 20240604 -41.64 1770 20241209 20.34 2275 -6.37 20250305 1860 14.52 20250203 3650 -41.64 20240604 1770 20.34 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
3 20250512 150957 57 100.00 KOSDAQ 금속 N N N N N 2095 -45 5 -2.10 57672628 27623 302.75 2120 2135 2070 2780 1500 2140 2087.85 0.85 0 271 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 497 8.99 0.60 12 0.12 233.00 3463.00 3650 20240604 -42.60 1770 20241209 18.36 2275 -7.91 20250305 1860 12.63 20250203 3650 -42.60 20240604 1770 18.36 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
4 20250512 140956 57 100.00 KOSDAQ 금속 N N N N N 2085 -55 5 -2.57 56669713 27147 297.53 2120 2135 2070 2780 1500 2140 2087.51 0.85 0 272 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 494 8.95 0.60 12 0.11 233.00 3463.00 3650 20240604 -42.88 1770 20241209 17.80 2275 -8.35 20250305 1860 12.10 20250203 3650 -42.88 20240604 1770 17.80 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
5 20250512 130956 57 100.00 KOSDAQ 금속 N N N N N 2090 -50 5 -2.34 54114183 25927 284.16 2120 2135 2070 2780 1500 2140 2087.17 0.85 0 234 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 495 8.97 0.60 12 0.11 233.00 3463.00 3650 20240604 -42.74 1770 20241209 18.08 2275 -8.13 20250305 1860 12.37 20250203 3650 -42.74 20240604 1770 18.08 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
6 20250512 120956 57 100.00 KOSDAQ 금속 N N N N N 2095 -45 5 -2.10 51021668 24448 267.95 2120 2135 2070 2780 1500 2140 2086.95 0.85 0 1452 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 497 8.99 0.60 12 0.10 233.00 3463.00 3650 20240604 -42.60 1770 20241209 18.36 2275 -7.91 20250305 1860 12.63 20250203 3650 -42.60 20240604 1770 18.36 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
7 20250512 110955 57 100.00 KOSDAQ 금속 N N N N N 2095 -45 5 -2.10 46618000 22329 244.73 2120 2135 2070 2780 1500 2140 2087.78 0.85 0 1383 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 497 8.99 0.60 12 0.09 233.00 3463.00 3650 20240604 -42.60 1770 20241209 18.36 2275 -7.91 20250305 1860 12.63 20250203 3650 -42.60 20240604 1770 18.36 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
8 20250512 100953 57 100.00 KOSDAQ 금속 N N N N N 2090 -50 5 -2.34 38520335 18447 202.18 2120 2135 2070 2780 1500 2140 2088.16 0.85 0 1461 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 495 8.97 0.60 12 0.08 233.00 3463.00 3650 20240604 -42.74 1770 20241209 18.08 2275 -8.13 20250305 1860 12.37 20250203 3650 -42.74 20240604 1770 18.08 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
9 20250512 090955 57 100.00 KOSDAQ 금속 N N N N N 2135 -5 5 -0.23 2097265 991 10.86 2120 2135 2110 2780 1500 2140 2116.31 0.85 0 1 2193 2166 2133 2106 2073 2150 2090 24 640 100 1490 5 1 23700172 506 9.16 0.62 12 0.00 233.00 3463.00 3650 20240604 -41.51 1770 20241209 20.62 2275 -6.15 20250305 1860 14.78 20250203 3650 -41.51 20240604 1770 20.62 20241209 0.14 Y 263770 100 23 억 200477 N N 0 N 00 N
10 20250509 160946 57 100.00 KOSDAQ 금속 N N N N N 2140 -5 5 -0.23 19399066 9124 67.20 2160 2160 2100 2785 1505 2145 2126.16 0.85 0 -341 2201 2172 2136 2107 2071 2187 2122 24 640 100 1500 5 1 23700172 507 9.18 0.62 12 0.04 233.00 3463.00 3650 20240604 -41.37 1770 20241209 20.90 2275 -5.93 20250305 1860 15.05 20250203 3650 -41.37 20240604 1770 20.90 20241209 0.14 Y 263770 100 23 억 200843 N N 0 N 00 N
11 20250509 150957 57 100.00 KOSDAQ 금속 N N N N N 2135 -10 5 -0.47 18208066 8565 63.08 2160 2160 2100 2785 1505 2145 2125.87 0.85 0 -340 2201 2172 2136 2107 2071 2187 2122 24 640 100 1500 5 1 23700172 506 9.16 0.62 12 0.04 233.00 3463.00 3650 20240604 -41.51 1770 20241209 20.62 2275 -6.15 20250305 1860 14.78 20250203 3650 -41.51 20240604 1770 20.62 20241209 0.14 Y 263770 100 23 억 200843 N N 0 N 00 N
12 20250509 140953 57 100.00 KOSDAQ 금속 N N N N N 2125 -20 5 -0.93 11559371 5419 39.91 2160 2160 2120 2785 1505 2145 2133.12 0.85 0 -258 2201 2172 2136 2107 2071 2187 2122 24 640 100 1500 5 1 23700172 504 9.12 0.61 12 0.02 233.00 3463.00 3650 20240604 -41.78 1770 20241209 20.06 2275 -6.59 20250305 1860 14.25 20250203 3650 -41.78 20240604 1770 20.06 20241209 0.14 Y 263770 100 23 억 200843 N N 0 N 00 N