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
008470/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
20250512,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-15,5,-0.44,12718925,3769,104.40,3380,3400,3350,4425,2385,3405,3374.62,1.26,0,213,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.87,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4250,-20.24,20240513,3040,11.51,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,150226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,12051145,3572,98.95,3380,3400,3350,4425,2385,3405,3373.78,1.26,0,264,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,140226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,11629485,3447,95.48,3380,3400,3350,4425,2385,3405,3373.80,1.26,0,330,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,130226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-30,5,-0.88,11187985,3316,91.86,3380,3400,3350,4425,2385,3405,3373.94,1.26,0,419,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,284,16.79,0.35,12,0.04,201.00,9518.00,4385,20240502,-23.03,3040,20240805,11.02,3900,-13.46,20250131,3140,7.48,20250409,4250,-20.59,20240513,3040,11.02,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,120226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3375,-30,5,-0.88,10485390,3107,86.07,3380,3400,3350,4425,2385,3405,3374.76,1.26,0,441,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,284,16.79,0.35,12,0.04,201.00,9518.00,4385,20240502,-23.03,3040,20240805,11.02,3900,-13.46,20250131,3140,7.48,20250409,4250,-20.59,20240513,3040,11.02,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,110226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3400,-5,5,-0.15,2768225,816,22.60,3380,3400,3380,4425,2385,3405,3392.43,1.26,0,29,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,286,16.92,0.36,12,0.01,201.00,9518.00,4385,20240502,-22.46,3040,20240805,11.84,3900,-12.82,20250131,3140,8.28,20250409,4250,-20.00,20240513,3040,11.84,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,100226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,1066870,315,8.73,3380,3395,3380,4425,2385,3405,3386.89,1.26,0,0,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250512,090226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3385,-20,5,-0.59,341880,101,2.80,3380,3385,3380,4425,2385,3405,3384.95,1.26,0,0,3545,3475,3425,3355,3305,3450,3330,42,1020,500,2380,5,1,8404800,285,16.84,0.36,12,0.00,201.00,9518.00,4385,20240502,-22.81,3040,20240805,11.35,3900,-13.21,20250131,3140,7.80,20250409,4250,-20.35,20240513,3040,11.35,20240805,0.33,Y,008470,500,42 억,,105904,N,N,0,N,00,N
20250509,160224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,12280505,3610,147.83,3495,3495,3375,4425,2385,3405,3401.80,1.26,0,-10,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.94,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4330,-21.36,20240509,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N
20250509,150225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-15,5,-0.44,11496115,3378,138.33,3495,3495,3375,4425,2385,3405,3403.23,1.26,0,-8,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,285,16.87,0.36,12,0.04,201.00,9518.00,4385,20240502,-22.69,3040,20240805,11.51,3900,-13.08,20250131,3140,7.96,20250409,4330,-21.71,20240509,3040,11.51,20240805,0.33,Y,008470,500,42 억,,105987,N,N,0,N,00,N
20250509,140225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3405,0,3,0.00,9219580,2708,110.89,3495,3495,3375,4425,2385,3405,3404.57,1.26,0,-39,3448,3426,3408,3386,3368,3417,3377,42,1020,500,2380,5,1,8404800,286,16.94,0.36,12,0.03,201.00,9518.00,4385,20240502,-22.35,3040,20240805,12.01,3900,-12.69,20250131,3140,8.44,20250409,4330,-21.36,20240509,3040,12.01,20240805,0.33,Y,008470,500,42 억,,105987,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 160224 57 100.00 KOSDAQ 금속 N N N N N 3390 -15 5 -0.44 12718925 3769 104.40 3380 3400 3350 4425 2385 3405 3374.62 1.26 0 213 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 285 16.87 0.36 12 0.04 201.00 9518.00 4385 20240502 -22.69 3040 20240805 11.51 3900 -13.08 20250131 3140 7.96 20250409 4250 -20.24 20240513 3040 11.51 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
3 20250512 150226 57 100.00 KOSDAQ 금속 N N N N N 3385 -20 5 -0.59 12051145 3572 98.95 3380 3400 3350 4425 2385 3405 3373.78 1.26 0 264 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 285 16.84 0.36 12 0.04 201.00 9518.00 4385 20240502 -22.81 3040 20240805 11.35 3900 -13.21 20250131 3140 7.80 20250409 4250 -20.35 20240513 3040 11.35 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
4 20250512 140226 57 100.00 KOSDAQ 금속 N N N N N 3385 -20 5 -0.59 11629485 3447 95.48 3380 3400 3350 4425 2385 3405 3373.80 1.26 0 330 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 285 16.84 0.36 12 0.04 201.00 9518.00 4385 20240502 -22.81 3040 20240805 11.35 3900 -13.21 20250131 3140 7.80 20250409 4250 -20.35 20240513 3040 11.35 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
5 20250512 130226 57 100.00 KOSDAQ 금속 N N N N N 3375 -30 5 -0.88 11187985 3316 91.86 3380 3400 3350 4425 2385 3405 3373.94 1.26 0 419 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 284 16.79 0.35 12 0.04 201.00 9518.00 4385 20240502 -23.03 3040 20240805 11.02 3900 -13.46 20250131 3140 7.48 20250409 4250 -20.59 20240513 3040 11.02 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
6 20250512 120226 57 100.00 KOSDAQ 금속 N N N N N 3375 -30 5 -0.88 10485390 3107 86.07 3380 3400 3350 4425 2385 3405 3374.76 1.26 0 441 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 284 16.79 0.35 12 0.04 201.00 9518.00 4385 20240502 -23.03 3040 20240805 11.02 3900 -13.46 20250131 3140 7.48 20250409 4250 -20.59 20240513 3040 11.02 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
7 20250512 110226 57 100.00 KOSDAQ 금속 N N N N N 3400 -5 5 -0.15 2768225 816 22.60 3380 3400 3380 4425 2385 3405 3392.43 1.26 0 29 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 286 16.92 0.36 12 0.01 201.00 9518.00 4385 20240502 -22.46 3040 20240805 11.84 3900 -12.82 20250131 3140 8.28 20250409 4250 -20.00 20240513 3040 11.84 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
8 20250512 100226 57 100.00 KOSDAQ 금속 N N N N N 3385 -20 5 -0.59 1066870 315 8.73 3380 3395 3380 4425 2385 3405 3386.89 1.26 0 0 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 285 16.84 0.36 12 0.00 201.00 9518.00 4385 20240502 -22.81 3040 20240805 11.35 3900 -13.21 20250131 3140 7.80 20250409 4250 -20.35 20240513 3040 11.35 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
9 20250512 090226 57 100.00 KOSDAQ 금속 N N N N N 3385 -20 5 -0.59 341880 101 2.80 3380 3385 3380 4425 2385 3405 3384.95 1.26 0 0 3545 3475 3425 3355 3305 3450 3330 42 1020 500 2380 5 1 8404800 285 16.84 0.36 12 0.00 201.00 9518.00 4385 20240502 -22.81 3040 20240805 11.35 3900 -13.21 20250131 3140 7.80 20250409 4250 -20.35 20240513 3040 11.35 20240805 0.33 Y 008470 500 42 억 105904 N N 0 N 00 N
10 20250509 160224 57 100.00 KOSDAQ 금속 N N N N N 3405 0 3 0.00 12280505 3610 147.83 3495 3495 3375 4425 2385 3405 3401.80 1.26 0 -10 3448 3426 3408 3386 3368 3417 3377 42 1020 500 2380 5 1 8404800 286 16.94 0.36 12 0.04 201.00 9518.00 4385 20240502 -22.35 3040 20240805 12.01 3900 -12.69 20250131 3140 8.44 20250409 4330 -21.36 20240509 3040 12.01 20240805 0.33 Y 008470 500 42 억 105987 N N 0 N 00 N
11 20250509 150225 57 100.00 KOSDAQ 금속 N N N N N 3390 -15 5 -0.44 11496115 3378 138.33 3495 3495 3375 4425 2385 3405 3403.23 1.26 0 -8 3448 3426 3408 3386 3368 3417 3377 42 1020 500 2380 5 1 8404800 285 16.87 0.36 12 0.04 201.00 9518.00 4385 20240502 -22.69 3040 20240805 11.51 3900 -13.08 20250131 3140 7.96 20250409 4330 -21.71 20240509 3040 11.51 20240805 0.33 Y 008470 500 42 억 105987 N N 0 N 00 N
12 20250509 140225 57 100.00 KOSDAQ 금속 N N N N N 3405 0 3 0.00 9219580 2708 110.89 3495 3495 3375 4425 2385 3405 3404.57 1.26 0 -39 3448 3426 3408 3386 3368 3417 3377 42 1020 500 2380 5 1 8404800 286 16.94 0.36 12 0.03 201.00 9518.00 4385 20240502 -22.35 3040 20240805 12.01 3900 -12.69 20250131 3140 8.44 20250409 4330 -21.36 20240509 3040 12.01 20240805 0.33 Y 008470 500 42 억 105987 N N 0 N 00 N