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
148930/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
20250512,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,80,2,2.06,15012615,3818,49.78,3870,4000,3850,5050,2725,3890,3932.06,1.11,0,-308,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,404,15.51,0.63,12,0.04,256.00,6325.00,6750,20240430,-41.19,3000,20241209,32.33,4795,-17.21,20250224,3455,14.91,20250102,6500,-38.92,20240514,3000,32.33,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,70,2,1.80,13067980,3327,43.38,3870,4000,3850,5050,2725,3890,3927.86,1.11,0,-327,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,403,15.47,0.63,12,0.03,256.00,6325.00,6750,20240430,-41.33,3000,20241209,32.00,4795,-17.41,20250224,3455,14.62,20250102,6500,-39.08,20240514,3000,32.00,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,50,2,1.29,12472675,3176,41.41,3870,4000,3850,5050,2725,3890,3927.16,1.11,0,-216,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,401,15.39,0.62,12,0.03,256.00,6325.00,6750,20240430,-41.63,3000,20241209,31.33,4795,-17.83,20250224,3455,14.04,20250102,6500,-39.38,20240514,3000,31.33,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,130814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,40,2,1.03,9886215,2516,32.81,3870,4000,3850,5050,2725,3890,3929.34,1.11,0,-333,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,400,15.35,0.62,12,0.02,256.00,6325.00,6750,20240430,-41.78,3000,20241209,31.00,4795,-18.04,20250224,3455,13.75,20250102,6500,-39.54,20240514,3000,31.00,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,120814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3960,70,2,1.80,8953825,2279,29.72,3870,4000,3850,5050,2725,3890,3928.84,1.11,0,-227,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,403,15.47,0.63,12,0.02,256.00,6325.00,6750,20240430,-41.33,3000,20241209,32.00,4795,-17.41,20250224,3455,14.62,20250102,6500,-39.08,20240514,3000,32.00,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,110813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3930,40,2,1.03,8846940,2252,29.36,3870,4000,3850,5050,2725,3890,3928.48,1.11,0,-221,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,400,15.35,0.62,12,0.02,256.00,6325.00,6750,20240430,-41.78,3000,20241209,31.00,4795,-18.04,20250224,3455,13.75,20250102,6500,-39.54,20240514,3000,31.00,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,100812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,25,2,0.64,8040895,2048,26.70,3870,4000,3850,5050,2725,3890,3926.22,1.11,0,-179,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,398,15.29,0.62,12,0.02,256.00,6325.00,6750,20240430,-42.00,3000,20241209,30.50,4795,-18.35,20250224,3455,13.31,20250102,6500,-39.77,20240514,3000,30.50,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250512,090813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3880,-10,5,-0.26,298260,77,1.00,3870,3880,3870,5050,2725,3890,3873.51,1.11,0,17,3976,3932,3881,3837,3786,3955,3860,51,1160,500,2560,5,1,10175213,395,15.16,0.61,12,0.00,256.00,6325.00,6750,20240430,-42.52,3000,20241209,29.33,4795,-19.08,20250224,3455,12.30,20250102,6500,-40.31,20240514,3000,29.33,20241209,2.41,Y,148930,500,50 억,,112910,N,N,8,N,00,N
20250509,160806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,75,2,1.97,29684155,7659,49.88,3835,3925,3830,4955,2675,3815,3875.72,1.11,0,-1117,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,396,15.20,0.62,12,0.08,256.00,6325.00,6750,20240430,-42.37,3000,20241209,29.67,4795,-18.87,20250224,3455,12.59,20250102,6590,-40.97,20240509,3000,29.67,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N
20250509,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,35,2,0.92,26988600,6966,45.37,3835,3925,3830,4955,2675,3815,3874.33,1.11,0,-444,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,392,15.04,0.61,12,0.07,256.00,6325.00,6750,20240430,-42.96,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,6590,-41.58,20240509,3000,28.33,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,N,00,N
20250509,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,55,2,1.44,23001280,5931,38.63,3835,3925,3830,4955,2675,3815,3878.15,1.11,0,-1059,3928,3871,3833,3776,3738,3852,3757,51,1140,500,2510,5,1,10175213,394,15.12,0.61,12,0.06,256.00,6325.00,6750,20240430,-42.67,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,6590,-41.27,20240509,3000,29.00,20241209,2.41,Y,148930,500,50 억,,113094,N,N,2,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 160807 57 100.00 KOSDAQ 금속 N N N N N 3970 80 2 2.06 15012615 3818 49.78 3870 4000 3850 5050 2725 3890 3932.06 1.11 0 -308 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 404 15.51 0.63 12 0.04 256.00 6325.00 6750 20240430 -41.19 3000 20241209 32.33 4795 -17.21 20250224 3455 14.91 20250102 6500 -38.92 20240514 3000 32.33 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
3 20250512 150816 57 100.00 KOSDAQ 금속 N N N N N 3960 70 2 1.80 13067980 3327 43.38 3870 4000 3850 5050 2725 3890 3927.86 1.11 0 -327 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 403 15.47 0.63 12 0.03 256.00 6325.00 6750 20240430 -41.33 3000 20241209 32.00 4795 -17.41 20250224 3455 14.62 20250102 6500 -39.08 20240514 3000 32.00 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
4 20250512 140814 57 100.00 KOSDAQ 금속 N N N N N 3940 50 2 1.29 12472675 3176 41.41 3870 4000 3850 5050 2725 3890 3927.16 1.11 0 -216 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 401 15.39 0.62 12 0.03 256.00 6325.00 6750 20240430 -41.63 3000 20241209 31.33 4795 -17.83 20250224 3455 14.04 20250102 6500 -39.38 20240514 3000 31.33 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
5 20250512 130814 57 100.00 KOSDAQ 금속 N N N N N 3930 40 2 1.03 9886215 2516 32.81 3870 4000 3850 5050 2725 3890 3929.34 1.11 0 -333 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 400 15.35 0.62 12 0.02 256.00 6325.00 6750 20240430 -41.78 3000 20241209 31.00 4795 -18.04 20250224 3455 13.75 20250102 6500 -39.54 20240514 3000 31.00 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
6 20250512 120814 57 100.00 KOSDAQ 금속 N N N N N 3960 70 2 1.80 8953825 2279 29.72 3870 4000 3850 5050 2725 3890 3928.84 1.11 0 -227 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 403 15.47 0.63 12 0.02 256.00 6325.00 6750 20240430 -41.33 3000 20241209 32.00 4795 -17.41 20250224 3455 14.62 20250102 6500 -39.08 20240514 3000 32.00 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
7 20250512 110813 57 100.00 KOSDAQ 금속 N N N N N 3930 40 2 1.03 8846940 2252 29.36 3870 4000 3850 5050 2725 3890 3928.48 1.11 0 -221 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 400 15.35 0.62 12 0.02 256.00 6325.00 6750 20240430 -41.78 3000 20241209 31.00 4795 -18.04 20250224 3455 13.75 20250102 6500 -39.54 20240514 3000 31.00 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
8 20250512 100812 57 100.00 KOSDAQ 금속 N N N N N 3915 25 2 0.64 8040895 2048 26.70 3870 4000 3850 5050 2725 3890 3926.22 1.11 0 -179 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 398 15.29 0.62 12 0.02 256.00 6325.00 6750 20240430 -42.00 3000 20241209 30.50 4795 -18.35 20250224 3455 13.31 20250102 6500 -39.77 20240514 3000 30.50 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
9 20250512 090813 57 100.00 KOSDAQ 금속 N N N N N 3880 -10 5 -0.26 298260 77 1.00 3870 3880 3870 5050 2725 3890 3873.51 1.11 0 17 3976 3932 3881 3837 3786 3955 3860 51 1160 500 2560 5 1 10175213 395 15.16 0.61 12 0.00 256.00 6325.00 6750 20240430 -42.52 3000 20241209 29.33 4795 -19.08 20250224 3455 12.30 20250102 6500 -40.31 20240514 3000 29.33 20241209 2.41 Y 148930 500 50 억 112910 N N 8 N 00 N
10 20250509 160806 57 100.00 KOSDAQ 금속 N N N N N 3890 75 2 1.97 29684155 7659 49.88 3835 3925 3830 4955 2675 3815 3875.72 1.11 0 -1117 3928 3871 3833 3776 3738 3852 3757 51 1140 500 2510 5 1 10175213 396 15.20 0.62 12 0.08 256.00 6325.00 6750 20240430 -42.37 3000 20241209 29.67 4795 -18.87 20250224 3455 12.59 20250102 6590 -40.97 20240509 3000 29.67 20241209 2.41 Y 148930 500 50 억 113094 N N 2 N 00 N
11 20250509 150815 57 100.00 KOSDAQ 금속 N N N N N 3850 35 2 0.92 26988600 6966 45.37 3835 3925 3830 4955 2675 3815 3874.33 1.11 0 -444 3928 3871 3833 3776 3738 3852 3757 51 1140 500 2510 5 1 10175213 392 15.04 0.61 12 0.07 256.00 6325.00 6750 20240430 -42.96 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 6590 -41.58 20240509 3000 28.33 20241209 2.41 Y 148930 500 50 억 113094 N N 2 N 00 N
12 20250509 140811 57 100.00 KOSDAQ 금속 N N N N N 3870 55 2 1.44 23001280 5931 38.63 3835 3925 3830 4955 2675 3815 3878.15 1.11 0 -1059 3928 3871 3833 3776 3738 3852 3757 51 1140 500 2510 5 1 10175213 394 15.12 0.61 12 0.06 256.00 6325.00 6750 20240430 -42.67 3000 20241209 29.00 4795 -19.29 20250224 3455 12.01 20250102 6590 -41.27 20240509 3000 29.00 20241209 2.41 Y 148930 500 50 억 113094 N N 2 N 00 N