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
049830/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
20250512,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,200,2,2.57,32612700,4101,243.82,7800,8020,7780,10110,5450,7780,7952.37,0.39,0,155,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,489,13.37,0.33,12,0.07,597.00,24472.00,8940,20240605,-10.74,6590,20241115,21.09,8180,-2.44,20250108,7070,12.87,20250217,8940,-10.74,20240605,6590,21.09,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8010,230,2,2.96,29958440,3769,224.08,7800,8020,7780,10110,5450,7780,7948.64,0.39,0,158,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,491,13.42,0.33,12,0.06,597.00,24472.00,8940,20240605,-10.40,6590,20241115,21.55,8180,-2.08,20250108,7070,13.30,20250217,8940,-10.40,20240605,6590,21.55,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,140501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7870,90,2,1.16,28485830,3585,213.14,7800,8020,7780,10110,5450,7780,7945.84,0.39,0,164,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,483,13.18,0.32,12,0.06,597.00,24472.00,8940,20240605,-11.97,6590,20241115,19.42,8180,-3.79,20250108,7070,11.32,20250217,8940,-11.97,20240605,6590,19.42,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,130500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7980,200,2,2.57,18528400,2341,139.18,7800,7990,7780,10110,5450,7780,7914.74,0.39,0,78,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,489,13.37,0.33,12,0.04,597.00,24472.00,8940,20240605,-10.74,6590,20241115,21.09,8180,-2.44,20250108,7070,12.87,20250217,8940,-10.74,20240605,6590,21.09,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,120502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,190,2,2.44,16920390,2139,127.17,7800,7990,7780,10110,5450,7780,7910.42,0.39,0,74,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,489,13.35,0.33,12,0.03,597.00,24472.00,8940,20240605,-10.85,6590,20241115,20.94,8180,-2.57,20250108,7070,12.73,20250217,8940,-10.85,20240605,6590,20.94,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,110501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7990,210,2,2.70,15905660,2011,119.56,7800,7990,7780,10110,5450,7780,7909.33,0.39,0,62,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,490,13.38,0.33,12,0.03,597.00,24472.00,8940,20240605,-10.63,6590,20241115,21.24,8180,-2.32,20250108,7070,13.01,20250217,8940,-10.63,20240605,6590,21.24,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,100500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,140,2,1.80,9578550,1212,72.06,7800,7960,7790,10110,5450,7780,7903.09,0.39,0,43,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,486,13.27,0.32,12,0.02,597.00,24472.00,8940,20240605,-11.41,6590,20241115,20.18,8180,-3.18,20250108,7070,12.02,20250217,8940,-11.41,20240605,6590,20.18,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250512,090501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,140,2,1.80,1356030,173,10.29,7800,7960,7790,10110,5450,7780,7838.32,0.39,0,39,8066,7922,7836,7692,7606,7995,7765,31,2330,500,5290,10,1,6132112,486,13.27,0.32,12,0.00,597.00,24472.00,8940,20240605,-11.41,6590,20241115,20.18,8180,-3.18,20250108,7070,12.02,20250217,8940,-11.41,20240605,6590,20.18,20241115,0.24,Y,049830,500,30 억,,23885,N,N,0,N,00,N
20250509,160458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,10,2,0.13,13190860,1682,16.79,7750,7980,7750,10100,5440,7770,7842.37,0.39,0,97,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,477,13.03,0.32,12,0.03,597.00,24472.00,8940,20240605,-12.98,6590,20241115,18.06,8180,-4.89,20250108,7070,10.04,20250217,8940,-12.98,20240605,6590,18.06,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N
20250509,150501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7890,120,2,1.54,12925980,1648,16.45,7750,7980,7750,10100,5440,7770,7843.43,0.39,0,97,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,484,13.22,0.32,12,0.03,597.00,24472.00,8940,20240605,-11.74,6590,20241115,19.73,8180,-3.55,20250108,7070,11.60,20250217,8940,-11.74,20240605,6590,19.73,20241115,0.24,Y,049830,500,30 억,,23787,N,N,0,N,00,N
20250509,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7880,110,2,1.42,12067720,1539,15.36,7750,7980,7750,10100,5440,7770,7841.27,0.39,0,115,8096,7932,7826,7662,7556,7880,7610,31,2330,500,5280,10,1,6132112,483,13.20,0.32,12,0.03,597.00,24472.00,8940,20240605,-11.86,6590,20241115,19.58,8180,-3.67,20250108,7070,11.46,20250217,8940,-11.86,20240605,6590,19.58,20241115,0.24,Y,049830,500,30 억,,23787,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 160456 57 100.00 KOSDAQ 금속 N N N N N 7980 200 2 2.57 32612700 4101 243.82 7800 8020 7780 10110 5450 7780 7952.37 0.39 0 155 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 489 13.37 0.33 12 0.07 597.00 24472.00 8940 20240605 -10.74 6590 20241115 21.09 8180 -2.44 20250108 7070 12.87 20250217 8940 -10.74 20240605 6590 21.09 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
3 20250512 150502 57 100.00 KOSDAQ 금속 N N N N N 8010 230 2 2.96 29958440 3769 224.08 7800 8020 7780 10110 5450 7780 7948.64 0.39 0 158 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 491 13.42 0.33 12 0.06 597.00 24472.00 8940 20240605 -10.40 6590 20241115 21.55 8180 -2.08 20250108 7070 13.30 20250217 8940 -10.40 20240605 6590 21.55 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
4 20250512 140501 57 100.00 KOSDAQ 금속 N N N N N 7870 90 2 1.16 28485830 3585 213.14 7800 8020 7780 10110 5450 7780 7945.84 0.39 0 164 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 483 13.18 0.32 12 0.06 597.00 24472.00 8940 20240605 -11.97 6590 20241115 19.42 8180 -3.79 20250108 7070 11.32 20250217 8940 -11.97 20240605 6590 19.42 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
5 20250512 130500 57 100.00 KOSDAQ 금속 N N N N N 7980 200 2 2.57 18528400 2341 139.18 7800 7990 7780 10110 5450 7780 7914.74 0.39 0 78 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 489 13.37 0.33 12 0.04 597.00 24472.00 8940 20240605 -10.74 6590 20241115 21.09 8180 -2.44 20250108 7070 12.87 20250217 8940 -10.74 20240605 6590 21.09 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
6 20250512 120502 57 100.00 KOSDAQ 금속 N N N N N 7970 190 2 2.44 16920390 2139 127.17 7800 7990 7780 10110 5450 7780 7910.42 0.39 0 74 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 489 13.35 0.33 12 0.03 597.00 24472.00 8940 20240605 -10.85 6590 20241115 20.94 8180 -2.57 20250108 7070 12.73 20250217 8940 -10.85 20240605 6590 20.94 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
7 20250512 110501 57 100.00 KOSDAQ 금속 N N N N N 7990 210 2 2.70 15905660 2011 119.56 7800 7990 7780 10110 5450 7780 7909.33 0.39 0 62 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 490 13.38 0.33 12 0.03 597.00 24472.00 8940 20240605 -10.63 6590 20241115 21.24 8180 -2.32 20250108 7070 13.01 20250217 8940 -10.63 20240605 6590 21.24 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
8 20250512 100500 57 100.00 KOSDAQ 금속 N N N N N 7920 140 2 1.80 9578550 1212 72.06 7800 7960 7790 10110 5450 7780 7903.09 0.39 0 43 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 486 13.27 0.32 12 0.02 597.00 24472.00 8940 20240605 -11.41 6590 20241115 20.18 8180 -3.18 20250108 7070 12.02 20250217 8940 -11.41 20240605 6590 20.18 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
9 20250512 090501 57 100.00 KOSDAQ 금속 N N N N N 7920 140 2 1.80 1356030 173 10.29 7800 7960 7790 10110 5450 7780 7838.32 0.39 0 39 8066 7922 7836 7692 7606 7995 7765 31 2330 500 5290 10 1 6132112 486 13.27 0.32 12 0.00 597.00 24472.00 8940 20240605 -11.41 6590 20241115 20.18 8180 -3.18 20250108 7070 12.02 20250217 8940 -11.41 20240605 6590 20.18 20241115 0.24 Y 049830 500 30 억 23885 N N 0 N 00 N
10 20250509 160458 57 100.00 KOSDAQ 금속 N N N N N 7780 10 2 0.13 13190860 1682 16.79 7750 7980 7750 10100 5440 7770 7842.37 0.39 0 97 8096 7932 7826 7662 7556 7880 7610 31 2330 500 5280 10 1 6132112 477 13.03 0.32 12 0.03 597.00 24472.00 8940 20240605 -12.98 6590 20241115 18.06 8180 -4.89 20250108 7070 10.04 20250217 8940 -12.98 20240605 6590 18.06 20241115 0.24 Y 049830 500 30 억 23787 N N 0 N 00 N
11 20250509 150501 57 100.00 KOSDAQ 금속 N N N N N 7890 120 2 1.54 12925980 1648 16.45 7750 7980 7750 10100 5440 7770 7843.43 0.39 0 97 8096 7932 7826 7662 7556 7880 7610 31 2330 500 5280 10 1 6132112 484 13.22 0.32 12 0.03 597.00 24472.00 8940 20240605 -11.74 6590 20241115 19.73 8180 -3.55 20250108 7070 11.60 20250217 8940 -11.74 20240605 6590 19.73 20241115 0.24 Y 049830 500 30 억 23787 N N 0 N 00 N
12 20250509 140500 57 100.00 KOSDAQ 금속 N N N N N 7880 110 2 1.42 12067720 1539 15.36 7750 7980 7750 10100 5440 7770 7841.27 0.39 0 115 8096 7932 7826 7662 7556 7880 7610 31 2330 500 5280 10 1 6132112 483 13.20 0.32 12 0.03 597.00 24472.00 8940 20240605 -11.86 6590 20241115 19.58 8180 -3.67 20250108 7070 11.46 20250217 8940 -11.86 20240605 6590 19.58 20241115 0.24 Y 049830 500 30 억 23787 N N 0 N 00 N