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
081150/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
20250512,160617,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-15,5,-0.45,752696807,226657,101.52,3290,3355,3285,4315,2325,3320,3320.86,7.94,0,97121,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,802,59.02,0.51,12,0.93,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,335,N,00,N
20250512,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-20,5,-0.60,695666057,209396,93.79,3290,3355,3285,4315,2325,3320,3322.25,7.94,0,99842,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,801,58.93,0.51,12,0.86,56.00,6534.00,3675,20250416,-10.20,2310,20240805,42.86,3675,-10.20,20250416,2850,15.79,20250401,3675,-10.20,20250416,2310,42.86,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,-5,5,-0.15,598967507,180168,80.70,3290,3355,3285,4315,2325,3320,3324.49,7.94,0,100513,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,804,59.20,0.51,12,0.74,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,130623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,0,3,0.00,584070467,175678,78.69,3290,3355,3285,4315,2325,3320,3324.66,7.94,0,97971,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,806,59.29,0.51,12,0.72,56.00,6534.00,3675,20250416,-9.66,2310,20240805,43.72,3675,-9.66,20250416,2850,16.49,20250401,3675,-9.66,20250416,2310,43.72,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,0,3,0.00,527279157,158550,71.02,3290,3355,3285,4315,2325,3320,3325.63,7.94,0,89409,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,806,59.29,0.51,12,0.65,56.00,6534.00,3675,20250416,-9.66,2310,20240805,43.72,3675,-9.66,20250416,2850,16.49,20250401,3675,-9.66,20250416,2310,43.72,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,110623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3345,25,2,0.75,399353202,120216,53.85,3290,3355,3285,4315,2325,3320,3321.96,7.94,0,78287,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,812,59.73,0.51,12,0.50,56.00,6534.00,3675,20250416,-8.98,2310,20240805,44.81,3675,-8.98,20250416,2850,17.37,20250401,3675,-8.98,20250416,2310,44.81,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,100622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,0,3,0.00,151465892,45889,20.55,3290,3320,3285,4315,2325,3320,3300.70,7.94,0,21830,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,806,59.29,0.51,12,0.19,56.00,6534.00,3675,20250416,-9.66,2310,20240805,43.72,3675,-9.66,20250416,2850,16.49,20250401,3675,-9.66,20250416,2310,43.72,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250512,090622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-15,5,-0.45,40462350,12263,5.49,3290,3320,3290,4315,2325,3320,3299.55,7.94,0,6363,3366,3342,3306,3282,3246,3350,3290,121,995,500,2120,5,1,24268402,802,59.02,0.51,12,0.05,56.00,6534.00,3675,20250416,-10.07,2310,20240805,43.07,3675,-10.07,20250416,2850,15.96,20250401,3675,-10.07,20250416,2310,43.07,20240805,4.21,Y,081150,500,121 억,,1925842,N,N,0,N,00,N
20250509,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,15,2,0.45,733671464,222312,76.34,3320,3330,3270,4295,2315,3305,3300.19,7.57,0,80365,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,806,59.29,0.51,12,0.92,56.00,6534.00,3675,20250416,-9.66,2310,20240805,43.72,3675,-9.66,20250416,2850,16.49,20250401,3675,-9.66,20250416,2310,43.72,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N
20250509,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,10,2,0.30,646733719,196140,67.35,3320,3330,3270,4295,2315,3305,3297.31,7.57,0,74602,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,804,59.20,0.51,12,0.81,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.47,Y,081150,500,121 억,,1837505,N,N,0,N,00,N
20250509,140621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,10,2,0.30,423636674,128450,44.11,3320,3330,3270,4295,2315,3305,3298.07,7.57,0,44477,3405,3355,3270,3220,3135,3380,3245,121,990,500,2110,5,1,24268402,804,59.20,0.51,12,0.53,56.00,6534.00,3675,20250416,-9.80,2310,20240805,43.51,3675,-9.80,20250416,2850,16.32,20250401,3675,-9.80,20250416,2310,43.51,20240805,4.47,Y,081150,500,121 억,,1837505,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 160617 57 100.00 KOSDAQ 금속 N N N N N 3305 -15 5 -0.45 752696807 226657 101.52 3290 3355 3285 4315 2325 3320 3320.86 7.94 0 97121 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 802 59.02 0.51 12 0.93 56.00 6534.00 3675 20250416 -10.07 2310 20240805 43.07 3675 -10.07 20250416 2850 15.96 20250401 3675 -10.07 20250416 2310 43.07 20240805 4.21 Y 081150 500 121 억 1925842 N N 335 N 00 N
3 20250512 150624 57 100.00 KOSDAQ 금속 N N N N N 3300 -20 5 -0.60 695666057 209396 93.79 3290 3355 3285 4315 2325 3320 3322.25 7.94 0 99842 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 801 58.93 0.51 12 0.86 56.00 6534.00 3675 20250416 -10.20 2310 20240805 42.86 3675 -10.20 20250416 2850 15.79 20250401 3675 -10.20 20250416 2310 42.86 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
4 20250512 140623 57 100.00 KOSDAQ 금속 N N N N N 3315 -5 5 -0.15 598967507 180168 80.70 3290 3355 3285 4315 2325 3320 3324.49 7.94 0 100513 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 804 59.20 0.51 12 0.74 56.00 6534.00 3675 20250416 -9.80 2310 20240805 43.51 3675 -9.80 20250416 2850 16.32 20250401 3675 -9.80 20250416 2310 43.51 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
5 20250512 130623 57 100.00 KOSDAQ 금속 N N N N N 3320 0 3 0.00 584070467 175678 78.69 3290 3355 3285 4315 2325 3320 3324.66 7.94 0 97971 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 806 59.29 0.51 12 0.72 56.00 6534.00 3675 20250416 -9.66 2310 20240805 43.72 3675 -9.66 20250416 2850 16.49 20250401 3675 -9.66 20250416 2310 43.72 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
6 20250512 120624 57 100.00 KOSDAQ 금속 N N N N N 3320 0 3 0.00 527279157 158550 71.02 3290 3355 3285 4315 2325 3320 3325.63 7.94 0 89409 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 806 59.29 0.51 12 0.65 56.00 6534.00 3675 20250416 -9.66 2310 20240805 43.72 3675 -9.66 20250416 2850 16.49 20250401 3675 -9.66 20250416 2310 43.72 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
7 20250512 110623 57 100.00 KOSDAQ 금속 N N N N N 3345 25 2 0.75 399353202 120216 53.85 3290 3355 3285 4315 2325 3320 3321.96 7.94 0 78287 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 812 59.73 0.51 12 0.50 56.00 6534.00 3675 20250416 -8.98 2310 20240805 44.81 3675 -8.98 20250416 2850 17.37 20250401 3675 -8.98 20250416 2310 44.81 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
8 20250512 100622 57 100.00 KOSDAQ 금속 N N N N N 3320 0 3 0.00 151465892 45889 20.55 3290 3320 3285 4315 2325 3320 3300.70 7.94 0 21830 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 806 59.29 0.51 12 0.19 56.00 6534.00 3675 20250416 -9.66 2310 20240805 43.72 3675 -9.66 20250416 2850 16.49 20250401 3675 -9.66 20250416 2310 43.72 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
9 20250512 090622 57 100.00 KOSDAQ 금속 N N N N N 3305 -15 5 -0.45 40462350 12263 5.49 3290 3320 3290 4315 2325 3320 3299.55 7.94 0 6363 3366 3342 3306 3282 3246 3350 3290 121 995 500 2120 5 1 24268402 802 59.02 0.51 12 0.05 56.00 6534.00 3675 20250416 -10.07 2310 20240805 43.07 3675 -10.07 20250416 2850 15.96 20250401 3675 -10.07 20250416 2310 43.07 20240805 4.21 Y 081150 500 121 억 1925842 N N 0 N 00 N
10 20250509 160618 57 100.00 KOSDAQ 금속 N N N N N 3320 15 2 0.45 733671464 222312 76.34 3320 3330 3270 4295 2315 3305 3300.19 7.57 0 80365 3405 3355 3270 3220 3135 3380 3245 121 990 500 2110 5 1 24268402 806 59.29 0.51 12 0.92 56.00 6534.00 3675 20250416 -9.66 2310 20240805 43.72 3675 -9.66 20250416 2850 16.49 20250401 3675 -9.66 20250416 2310 43.72 20240805 4.47 Y 081150 500 121 억 1837505 N N 0 N 00 N
11 20250509 150624 57 100.00 KOSDAQ 금속 N N N N N 3315 10 2 0.30 646733719 196140 67.35 3320 3330 3270 4295 2315 3305 3297.31 7.57 0 74602 3405 3355 3270 3220 3135 3380 3245 121 990 500 2110 5 1 24268402 804 59.20 0.51 12 0.81 56.00 6534.00 3675 20250416 -9.80 2310 20240805 43.51 3675 -9.80 20250416 2850 16.32 20250401 3675 -9.80 20250416 2310 43.51 20240805 4.47 Y 081150 500 121 억 1837505 N N 0 N 00 N
12 20250509 140621 57 100.00 KOSDAQ 금속 N N N N N 3315 10 2 0.30 423636674 128450 44.11 3320 3330 3270 4295 2315 3305 3298.07 7.57 0 44477 3405 3355 3270 3220 3135 3380 3245 121 990 500 2110 5 1 24268402 804 59.20 0.51 12 0.53 56.00 6534.00 3675 20250416 -9.80 2310 20240805 43.51 3675 -9.80 20250416 2850 16.32 20250401 3675 -9.80 20250416 2310 43.51 20240805 4.47 Y 081150 500 121 억 1837505 N N 0 N 00 N