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
396300/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
20250512,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,40,2,1.83,128949723,58234,132.22,2190,2235,2170,2845,1535,2190,2214.34,2.23,0,19983,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,591,23.23,0.81,12,0.22,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,2.84,Y,396300,100,26 억,,591370,N,N,7253,N,00,N
20250512,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,40,2,1.83,126711638,57229,129.94,2190,2235,2170,2845,1535,2190,2214.12,2.23,0,19552,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,591,23.23,0.81,12,0.22,96.00,2745.00,4075,20241010,-45.28,1938,20250409,15.07,2830,-21.20,20250224,1938,15.07,20250409,4075,-45.28,20241010,1938,15.07,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,141141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,25,2,1.14,93623823,42343,96.14,2190,2225,2170,2845,1535,2190,2211.08,2.23,0,18752,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,587,23.07,0.81,12,0.16,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,131139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,25,2,1.14,78230883,35389,80.35,2190,2225,2170,2845,1535,2190,2210.60,2.23,0,15471,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,587,23.07,0.81,12,0.13,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,121140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,35,2,1.60,55957023,25327,57.51,2190,2225,2170,2845,1535,2190,2209.38,2.23,0,12398,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,589,23.18,0.81,12,0.10,96.00,2745.00,4075,20241010,-45.40,1938,20250409,14.81,2830,-21.38,20250224,1938,14.81,20250409,4075,-45.40,20241010,1938,14.81,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,111139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,35,2,1.60,45167745,20470,46.48,2190,2225,2170,2845,1535,2190,2206.53,2.23,0,8830,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,589,23.18,0.81,12,0.08,96.00,2745.00,4075,20241010,-45.40,1938,20250409,14.81,2830,-21.38,20250224,1938,14.81,20250409,4075,-45.40,20241010,1938,14.81,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,101136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,25,2,1.14,22191295,10103,22.94,2190,2225,2170,2845,1535,2190,2196.51,2.23,0,3282,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,587,23.07,0.81,12,0.04,96.00,2745.00,4075,20241010,-45.64,1938,20250409,14.29,2830,-21.73,20250224,1938,14.29,20250409,4075,-45.64,20241010,1938,14.29,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250512,091139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,15,2,0.68,1246240,566,1.29,2190,2210,2190,2845,1535,2190,2201.84,2.23,0,167,2253,2221,2198,2166,2143,2210,2155,26,655,100,1530,5,1,26489500,584,22.97,0.80,12,0.00,96.00,2745.00,4075,20241010,-45.89,1938,20250409,13.78,2830,-22.08,20250224,1938,13.78,20250409,4075,-45.89,20241010,1938,13.78,20250409,2.84,Y,396300,100,26 억,,591370,N,N,3590,N,00,N
20250509,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-35,5,-1.57,96826045,44038,114.23,2225,2230,2175,2890,1560,2225,2198.69,2.21,0,-1919,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,580,22.81,0.80,12,0.17,96.00,2745.00,4075,20241010,-46.26,1938,20250409,13.00,2830,-22.61,20250224,1938,13.00,20250409,4075,-46.26,20241010,1938,13.00,20250409,2.85,Y,396300,100,26 억,,584893,N,N,3590,N,00,N
20250509,151142,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2190,-35,5,-1.57,90917785,41338,107.23,2225,2230,2175,2890,1560,2225,2199.38,2.21,0,-2629,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,580,22.81,0.80,12,0.16,96.00,2745.00,4075,20241010,-46.26,1938,20250409,13.00,2830,-22.61,20250224,1938,13.00,20250409,4075,-46.26,20241010,1938,13.00,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,N,00,N
20250509,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2200,-25,5,-1.12,71592480,32542,84.41,2225,2230,2175,2890,1560,2225,2200.00,2.21,0,-1110,2278,2251,2213,2186,2148,2265,2200,26,665,100,1550,5,1,26489500,583,22.92,0.80,12,0.12,96.00,2745.00,4075,20241010,-46.01,1938,20250409,13.52,2830,-22.26,20250224,1938,13.52,20250409,4075,-46.01,20241010,1938,13.52,20250409,2.85,Y,396300,100,26 억,,584893,N,N,1687,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 161129 57 100.00 KOSDAQ 금속 N N N N N 2230 40 2 1.83 128949723 58234 132.22 2190 2235 2170 2845 1535 2190 2214.34 2.23 0 19983 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 591 23.23 0.81 12 0.22 96.00 2745.00 4075 20241010 -45.28 1938 20250409 15.07 2830 -21.20 20250224 1938 15.07 20250409 4075 -45.28 20241010 1938 15.07 20250409 2.84 Y 396300 100 26 억 591370 N N 7253 N 00 N
3 20250512 151142 57 100.00 KOSDAQ 금속 N N N N N 2230 40 2 1.83 126711638 57229 129.94 2190 2235 2170 2845 1535 2190 2214.12 2.23 0 19552 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 591 23.23 0.81 12 0.22 96.00 2745.00 4075 20241010 -45.28 1938 20250409 15.07 2830 -21.20 20250224 1938 15.07 20250409 4075 -45.28 20241010 1938 15.07 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
4 20250512 141141 57 100.00 KOSDAQ 금속 N N N N N 2215 25 2 1.14 93623823 42343 96.14 2190 2225 2170 2845 1535 2190 2211.08 2.23 0 18752 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 587 23.07 0.81 12 0.16 96.00 2745.00 4075 20241010 -45.64 1938 20250409 14.29 2830 -21.73 20250224 1938 14.29 20250409 4075 -45.64 20241010 1938 14.29 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
5 20250512 131139 57 100.00 KOSDAQ 금속 N N N N N 2215 25 2 1.14 78230883 35389 80.35 2190 2225 2170 2845 1535 2190 2210.60 2.23 0 15471 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 587 23.07 0.81 12 0.13 96.00 2745.00 4075 20241010 -45.64 1938 20250409 14.29 2830 -21.73 20250224 1938 14.29 20250409 4075 -45.64 20241010 1938 14.29 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
6 20250512 121140 57 100.00 KOSDAQ 금속 N N N N N 2225 35 2 1.60 55957023 25327 57.51 2190 2225 2170 2845 1535 2190 2209.38 2.23 0 12398 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 589 23.18 0.81 12 0.10 96.00 2745.00 4075 20241010 -45.40 1938 20250409 14.81 2830 -21.38 20250224 1938 14.81 20250409 4075 -45.40 20241010 1938 14.81 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
7 20250512 111139 57 100.00 KOSDAQ 금속 N N N N N 2225 35 2 1.60 45167745 20470 46.48 2190 2225 2170 2845 1535 2190 2206.53 2.23 0 8830 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 589 23.18 0.81 12 0.08 96.00 2745.00 4075 20241010 -45.40 1938 20250409 14.81 2830 -21.38 20250224 1938 14.81 20250409 4075 -45.40 20241010 1938 14.81 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
8 20250512 101136 57 100.00 KOSDAQ 금속 N N N N N 2215 25 2 1.14 22191295 10103 22.94 2190 2225 2170 2845 1535 2190 2196.51 2.23 0 3282 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 587 23.07 0.81 12 0.04 96.00 2745.00 4075 20241010 -45.64 1938 20250409 14.29 2830 -21.73 20250224 1938 14.29 20250409 4075 -45.64 20241010 1938 14.29 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
9 20250512 091139 57 100.00 KOSDAQ 금속 N N N N N 2205 15 2 0.68 1246240 566 1.29 2190 2210 2190 2845 1535 2190 2201.84 2.23 0 167 2253 2221 2198 2166 2143 2210 2155 26 655 100 1530 5 1 26489500 584 22.97 0.80 12 0.00 96.00 2745.00 4075 20241010 -45.89 1938 20250409 13.78 2830 -22.08 20250224 1938 13.78 20250409 4075 -45.89 20241010 1938 13.78 20250409 2.84 Y 396300 100 26 억 591370 N N 3590 N 00 N
10 20250509 161129 57 100.00 KOSDAQ 금속 N N N N N 2190 -35 5 -1.57 96826045 44038 114.23 2225 2230 2175 2890 1560 2225 2198.69 2.21 0 -1919 2278 2251 2213 2186 2148 2265 2200 26 665 100 1550 5 1 26489500 580 22.81 0.80 12 0.17 96.00 2745.00 4075 20241010 -46.26 1938 20250409 13.00 2830 -22.61 20250224 1938 13.00 20250409 4075 -46.26 20241010 1938 13.00 20250409 2.85 Y 396300 100 26 억 584893 N N 3590 N 00 N
11 20250509 151142 57 100.00 KOSDAQ 금속 N N N N N 2190 -35 5 -1.57 90917785 41338 107.23 2225 2230 2175 2890 1560 2225 2199.38 2.21 0 -2629 2278 2251 2213 2186 2148 2265 2200 26 665 100 1550 5 1 26489500 580 22.81 0.80 12 0.16 96.00 2745.00 4075 20241010 -46.26 1938 20250409 13.00 2830 -22.61 20250224 1938 13.00 20250409 4075 -46.26 20241010 1938 13.00 20250409 2.85 Y 396300 100 26 억 584893 N N 1687 N 00 N
12 20250509 141137 57 100.00 KOSDAQ 금속 N N N N N 2200 -25 5 -1.12 71592480 32542 84.41 2225 2230 2175 2890 1560 2225 2200.00 2.21 0 -1110 2278 2251 2213 2186 2148 2265 2200 26 665 100 1550 5 1 26489500 583 22.92 0.80 12 0.12 96.00 2745.00 4075 20241010 -46.01 1938 20250409 13.52 2830 -22.26 20250224 1938 13.52 20250409 4075 -46.01 20241010 1938 13.52 20250409 2.85 Y 396300 100 26 억 584893 N N 1687 N 00 N