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
138070/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
20250512,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,86673015,36465,289.80,2385,2400,2360,3100,1670,2385,2376.88,3.47,0,3398,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,417,54.09,0.51,12,0.21,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1911,N,00,N
20250512,150804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,83841190,35272,280.31,2385,2400,2360,3100,1670,2385,2376.99,3.47,0,3733,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.20,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,140803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,63385785,26630,211.63,2385,2400,2360,3100,1670,2385,2380.24,3.47,0,-1321,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.15,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,130802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,54475480,22871,181.76,2385,2400,2360,3100,1670,2385,2381.86,3.47,0,-1119,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,417,54.09,0.51,12,0.13,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,120803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,52921155,22217,176.56,2385,2400,2360,3100,1670,2385,2382.01,3.47,0,-1180,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.13,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,110802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-5,5,-0.21,41651910,17460,138.76,2385,2400,2375,3100,1670,2385,2385.56,3.47,0,-847,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,417,54.09,0.51,12,0.10,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,100800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,10,2,0.42,21120325,8821,70.10,2385,2400,2375,3100,1670,2385,2394.32,3.47,0,-1688,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,419,54.43,0.51,12,0.05,44.00,4664.00,3835,20240430,-37.55,2100,20240806,14.05,2740,-12.59,20250117,2225,7.64,20250331,3755,-36.22,20240813,2100,14.05,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250512,090802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,-10,5,-0.42,1689665,709,5.63,2385,2385,2375,3100,1670,2385,2383.17,3.47,0,-594,2421,2402,2381,2362,2341,2392,2352,88,715,500,1470,5,1,17503204,416,53.98,0.51,12,0.00,44.00,4664.00,3835,20240430,-38.07,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,3755,-36.75,20240813,2100,13.10,20240806,3.06,Y,138070,500,87 억,,607435,N,N,1008,N,00,N
20250509,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,29902690,12582,100.56,2400,2400,2360,3105,1675,2390,2376.62,3.51,0,-7584,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.20,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,2.96,Y,138070,500,87 억,,615019,N,N,1008,N,00,N
20250509,150803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,-10,5,-0.42,28259610,11893,95.05,2400,2400,2360,3105,1675,2390,2376.15,3.51,0,-7156,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.09,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.94,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,3755,-36.62,20240813,2100,13.33,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,N,00,N
20250509,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-5,5,-0.21,28162230,11852,94.73,2400,2400,2360,3105,1675,2390,2376.16,3.51,0,-7116,2423,2406,2383,2366,2343,2415,2375,88,715,500,1480,5,1,17503204,417,54.20,0.51,12,0.07,44.00,4664.00,3835,20240430,-37.81,2100,20240806,13.57,2740,-12.96,20250117,2225,7.19,20250331,3755,-36.48,20240813,2100,13.57,20240806,2.96,Y,138070,500,87 억,,615019,N,N,731,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 160755 57 100.00 KOSDAQ 금속 N N N N N 2380 -5 5 -0.21 86673015 36465 289.80 2385 2400 2360 3100 1670 2385 2376.88 3.47 0 3398 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 417 54.09 0.51 12 0.21 44.00 4664.00 3835 20240430 -37.94 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 3755 -36.62 20240813 2100 13.33 20240806 3.06 Y 138070 500 87 억 607435 N N 1911 N 00 N
3 20250512 150804 57 100.00 KOSDAQ 금속 N N N N N 2375 -10 5 -0.42 83841190 35272 280.31 2385 2400 2360 3100 1670 2385 2376.99 3.47 0 3733 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 416 53.98 0.51 12 0.20 44.00 4664.00 3835 20240430 -38.07 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 3755 -36.75 20240813 2100 13.10 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
4 20250512 140803 57 100.00 KOSDAQ 금속 N N N N N 2375 -10 5 -0.42 63385785 26630 211.63 2385 2400 2360 3100 1670 2385 2380.24 3.47 0 -1321 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 416 53.98 0.51 12 0.15 44.00 4664.00 3835 20240430 -38.07 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 3755 -36.75 20240813 2100 13.10 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
5 20250512 130802 57 100.00 KOSDAQ 금속 N N N N N 2380 -5 5 -0.21 54475480 22871 181.76 2385 2400 2360 3100 1670 2385 2381.86 3.47 0 -1119 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 417 54.09 0.51 12 0.13 44.00 4664.00 3835 20240430 -37.94 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 3755 -36.62 20240813 2100 13.33 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
6 20250512 120803 57 100.00 KOSDAQ 금속 N N N N N 2375 -10 5 -0.42 52921155 22217 176.56 2385 2400 2360 3100 1670 2385 2382.01 3.47 0 -1180 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 416 53.98 0.51 12 0.13 44.00 4664.00 3835 20240430 -38.07 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 3755 -36.75 20240813 2100 13.10 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
7 20250512 110802 57 100.00 KOSDAQ 금속 N N N N N 2380 -5 5 -0.21 41651910 17460 138.76 2385 2400 2375 3100 1670 2385 2385.56 3.47 0 -847 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 417 54.09 0.51 12 0.10 44.00 4664.00 3835 20240430 -37.94 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 3755 -36.62 20240813 2100 13.33 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
8 20250512 100800 57 100.00 KOSDAQ 금속 N N N N N 2395 10 2 0.42 21120325 8821 70.10 2385 2400 2375 3100 1670 2385 2394.32 3.47 0 -1688 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 419 54.43 0.51 12 0.05 44.00 4664.00 3835 20240430 -37.55 2100 20240806 14.05 2740 -12.59 20250117 2225 7.64 20250331 3755 -36.22 20240813 2100 14.05 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
9 20250512 090802 57 100.00 KOSDAQ 금속 N N N N N 2375 -10 5 -0.42 1689665 709 5.63 2385 2385 2375 3100 1670 2385 2383.17 3.47 0 -594 2421 2402 2381 2362 2341 2392 2352 88 715 500 1470 5 1 17503204 416 53.98 0.51 12 0.00 44.00 4664.00 3835 20240430 -38.07 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 3755 -36.75 20240813 2100 13.10 20240806 3.06 Y 138070 500 87 억 607435 N N 1008 N 00 N
10 20250509 160755 57 100.00 KOSDAQ 금속 N N N N N 2385 -5 5 -0.21 29902690 12582 100.56 2400 2400 2360 3105 1675 2390 2376.62 3.51 0 -7584 2423 2406 2383 2366 2343 2415 2375 88 715 500 1480 5 1 17503204 417 54.20 0.51 12 0.07 44.00 4664.00 3835 20240430 -37.81 2100 20240806 13.57 2740 -12.96 20250117 2225 7.19 20250331 3755 -36.48 20240813 2100 13.57 20240806 2.96 Y 138070 500 87 억 615019 N N 1008 N 00 N
11 20250509 150803 57 100.00 KOSDAQ 금속 N N N N N 2380 -10 5 -0.42 28259610 11893 95.05 2400 2400 2360 3105 1675 2390 2376.15 3.51 0 -7156 2423 2406 2383 2366 2343 2415 2375 88 715 500 1480 5 1 17503204 417 54.09 0.51 12 0.07 44.00 4664.00 3835 20240430 -37.94 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 3755 -36.62 20240813 2100 13.33 20240806 2.96 Y 138070 500 87 억 615019 N N 731 N 00 N
12 20250509 140800 57 100.00 KOSDAQ 금속 N N N N N 2385 -5 5 -0.21 28162230 11852 94.73 2400 2400 2360 3105 1675 2390 2376.16 3.51 0 -7116 2423 2406 2383 2366 2343 2415 2375 88 715 500 1480 5 1 17503204 417 54.20 0.51 12 0.07 44.00 4664.00 3835 20240430 -37.81 2100 20240806 13.57 2740 -12.96 20250117 2225 7.19 20250331 3755 -36.48 20240813 2100 13.57 20240806 2.96 Y 138070 500 87 억 615019 N N 731 N 00 N