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
119500/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
20250512,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-315,5,-9.05,5873382412,1879100,49.19,3005,3200,3005,4520,2440,3480,3123.43,2.46,0,59780,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,375,23.98,0.75,12,15.86,132.00,4226.00,4970,20250507,-36.32,2440,20241204,29.71,4970,-36.32,20250507,2770,14.26,20250414,4970,-36.32,20250507,2440,29.71,20241204,4.29,Y,119500,500,60 억,,291979,N,N,23798,N,00,N
20250512,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3152,-328,5,-9.43,5643322789,1806355,47.29,3005,3200,3005,4520,2440,3480,3121.93,2.46,0,65859,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,373,23.88,0.75,12,15.25,132.00,4226.00,4970,20250507,-36.58,2440,20241204,29.18,4970,-36.58,20250507,2770,13.79,20250414,4970,-36.58,20250507,2440,29.18,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-340,5,-9.77,5399580582,1728836,45.26,3005,3200,3005,4520,2440,3480,3120.92,2.46,0,53863,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,372,23.79,0.74,12,14.59,132.00,4226.00,4970,20250507,-36.82,2440,20241204,28.69,4970,-36.82,20250507,2770,13.36,20250414,4970,-36.82,20250507,2440,28.69,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,130740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3165,-315,5,-9.05,5073628955,1625589,42.55,3005,3200,3005,4520,2440,3480,3118.61,2.46,0,60969,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,375,23.98,0.75,12,13.72,132.00,4226.00,4970,20250507,-36.32,2440,20241204,29.71,4970,-36.32,20250507,2770,14.26,20250414,4970,-36.32,20250507,2440,29.71,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,120740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,-335,5,-9.63,4806355790,1541143,40.34,3005,3200,3005,4520,2440,3480,3116.05,2.46,0,69377,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,373,23.83,0.74,12,13.01,132.00,4226.00,4970,20250507,-36.72,2440,20241204,28.89,4970,-36.72,20250507,2770,13.54,20250414,4970,-36.72,20250507,2440,28.89,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,110739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-340,5,-9.77,4443965649,1426125,37.33,3005,3200,3005,4520,2440,3480,3113.23,2.46,0,98872,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,372,23.79,0.74,12,12.04,132.00,4226.00,4970,20250507,-36.82,2440,20241204,28.69,4970,-36.82,20250507,2770,13.36,20250414,4970,-36.82,20250507,2440,28.69,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,100738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-300,5,-8.62,3716570136,1194726,31.27,3005,3195,3005,4520,2440,3480,3107.32,2.46,0,100726,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,377,24.09,0.75,12,10.08,132.00,4226.00,4970,20250507,-36.02,2440,20241204,30.33,4970,-36.02,20250507,2770,14.80,20250414,4970,-36.02,20250507,2440,30.33,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250512,090739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-370,5,-10.63,1954799091,636334,16.66,3005,3190,3005,4520,2440,3480,3064.67,2.46,0,145232,4133,3806,3623,3296,3113,3715,3205,60,1040,500,2430,5,1,11847232,368,23.56,0.74,12,5.37,132.00,4226.00,4970,20250507,-37.42,2440,20241204,27.46,4970,-37.42,20250507,2770,12.27,20250414,4970,-37.42,20250507,2440,27.46,20241204,4.29,Y,119500,500,60 억,,291979,N,N,19673,N,00,N
20250509,160733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,-305,5,-8.06,13845676744,3719542,58.49,3650,3950,3440,4920,2650,3785,3722.88,1.96,0,10130,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,412,26.36,0.82,12,31.40,132.00,4226.00,4970,20250507,-29.98,2440,20241204,42.62,4970,-29.98,20250507,2770,25.63,20250414,4970,-29.98,20250507,2440,42.62,20241204,4.30,Y,119500,500,60 억,,231848,N,N,19673,N,00,N
20250509,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3465,-320,5,-8.45,13301912725,3562810,56.02,3650,3950,3445,4920,2650,3785,3733.53,1.96,0,-17527,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,411,26.25,0.82,12,30.07,132.00,4226.00,4970,20250507,-30.28,2440,20241204,42.01,4970,-30.28,20250507,2770,25.09,20250414,4970,-30.28,20250507,2440,42.01,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,N,00,N
20250509,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,-250,5,-6.61,12607897915,3364136,52.90,3650,3950,3490,4920,2650,3785,3747.72,1.96,0,-42627,4325,4055,3885,3615,3445,3970,3530,60,1135,500,2640,5,1,11847232,419,26.78,0.84,12,28.40,132.00,4226.00,4970,20250507,-28.87,2440,20241204,44.88,4970,-28.87,20250507,2770,27.62,20250414,4970,-28.87,20250507,2440,44.88,20241204,4.30,Y,119500,500,60 억,,231848,N,N,27657,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 160733 57 100.00 KOSDAQ 금속 N N N N N 3165 -315 5 -9.05 5873382412 1879100 49.19 3005 3200 3005 4520 2440 3480 3123.43 2.46 0 59780 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 375 23.98 0.75 12 15.86 132.00 4226.00 4970 20250507 -36.32 2440 20241204 29.71 4970 -36.32 20250507 2770 14.26 20250414 4970 -36.32 20250507 2440 29.71 20241204 4.29 Y 119500 500 60 억 291979 N N 23798 N 00 N
3 20250512 150741 57 100.00 KOSDAQ 금속 N N N N N 3152 -328 5 -9.43 5643322789 1806355 47.29 3005 3200 3005 4520 2440 3480 3121.93 2.46 0 65859 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 373 23.88 0.75 12 15.25 132.00 4226.00 4970 20250507 -36.58 2440 20241204 29.18 4970 -36.58 20250507 2770 13.79 20250414 4970 -36.58 20250507 2440 29.18 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
4 20250512 140740 57 100.00 KOSDAQ 금속 N N N N N 3140 -340 5 -9.77 5399580582 1728836 45.26 3005 3200 3005 4520 2440 3480 3120.92 2.46 0 53863 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 372 23.79 0.74 12 14.59 132.00 4226.00 4970 20250507 -36.82 2440 20241204 28.69 4970 -36.82 20250507 2770 13.36 20250414 4970 -36.82 20250507 2440 28.69 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
5 20250512 130740 57 100.00 KOSDAQ 금속 N N N N N 3165 -315 5 -9.05 5073628955 1625589 42.55 3005 3200 3005 4520 2440 3480 3118.61 2.46 0 60969 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 375 23.98 0.75 12 13.72 132.00 4226.00 4970 20250507 -36.32 2440 20241204 29.71 4970 -36.32 20250507 2770 14.26 20250414 4970 -36.32 20250507 2440 29.71 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
6 20250512 120740 57 100.00 KOSDAQ 금속 N N N N N 3145 -335 5 -9.63 4806355790 1541143 40.34 3005 3200 3005 4520 2440 3480 3116.05 2.46 0 69377 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 373 23.83 0.74 12 13.01 132.00 4226.00 4970 20250507 -36.72 2440 20241204 28.89 4970 -36.72 20250507 2770 13.54 20250414 4970 -36.72 20250507 2440 28.89 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
7 20250512 110739 57 100.00 KOSDAQ 금속 N N N N N 3140 -340 5 -9.77 4443965649 1426125 37.33 3005 3200 3005 4520 2440 3480 3113.23 2.46 0 98872 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 372 23.79 0.74 12 12.04 132.00 4226.00 4970 20250507 -36.82 2440 20241204 28.69 4970 -36.82 20250507 2770 13.36 20250414 4970 -36.82 20250507 2440 28.69 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
8 20250512 100738 57 100.00 KOSDAQ 금속 N N N N N 3180 -300 5 -8.62 3716570136 1194726 31.27 3005 3195 3005 4520 2440 3480 3107.32 2.46 0 100726 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 377 24.09 0.75 12 10.08 132.00 4226.00 4970 20250507 -36.02 2440 20241204 30.33 4970 -36.02 20250507 2770 14.80 20250414 4970 -36.02 20250507 2440 30.33 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
9 20250512 090739 57 100.00 KOSDAQ 금속 N N N N N 3110 -370 5 -10.63 1954799091 636334 16.66 3005 3190 3005 4520 2440 3480 3064.67 2.46 0 145232 4133 3806 3623 3296 3113 3715 3205 60 1040 500 2430 5 1 11847232 368 23.56 0.74 12 5.37 132.00 4226.00 4970 20250507 -37.42 2440 20241204 27.46 4970 -37.42 20250507 2770 12.27 20250414 4970 -37.42 20250507 2440 27.46 20241204 4.29 Y 119500 500 60 억 291979 N N 19673 N 00 N
10 20250509 160733 57 100.00 KOSDAQ 금속 N N N N N 3480 -305 5 -8.06 13845676744 3719542 58.49 3650 3950 3440 4920 2650 3785 3722.88 1.96 0 10130 4325 4055 3885 3615 3445 3970 3530 60 1135 500 2640 5 1 11847232 412 26.36 0.82 12 31.40 132.00 4226.00 4970 20250507 -29.98 2440 20241204 42.62 4970 -29.98 20250507 2770 25.63 20250414 4970 -29.98 20250507 2440 42.62 20241204 4.30 Y 119500 500 60 억 231848 N N 19673 N 00 N
11 20250509 150741 57 100.00 KOSDAQ 금속 N N N N N 3465 -320 5 -8.45 13301912725 3562810 56.02 3650 3950 3445 4920 2650 3785 3733.53 1.96 0 -17527 4325 4055 3885 3615 3445 3970 3530 60 1135 500 2640 5 1 11847232 411 26.25 0.82 12 30.07 132.00 4226.00 4970 20250507 -30.28 2440 20241204 42.01 4970 -30.28 20250507 2770 25.09 20250414 4970 -30.28 20250507 2440 42.01 20241204 4.30 Y 119500 500 60 억 231848 N N 27657 N 00 N
12 20250509 140738 57 100.00 KOSDAQ 금속 N N N N N 3535 -250 5 -6.61 12607897915 3364136 52.90 3650 3950 3490 4920 2650 3785 3747.72 1.96 0 -42627 4325 4055 3885 3615 3445 3970 3530 60 1135 500 2640 5 1 11847232 419 26.78 0.84 12 28.40 132.00 4226.00 4970 20250507 -28.87 2440 20241204 44.88 4970 -28.87 20250507 2770 27.62 20250414 4970 -28.87 20250507 2440 44.88 20241204 4.30 Y 119500 500 60 억 231848 N N 27657 N 00 N