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
198940/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
20250512,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,829,15,2,1.84,220589441,266222,63.87,830,840,814,1058,570,814,828.59,9.99,0,7303,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,323,-3.79,0.69,12,0.68,-219.00,1208.00,2137,20240507,-61.21,660,20250304,25.61,888,-6.64,20250102,660,25.61,20250304,2435,-65.95,20240528,660,25.61,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,827,13,2,1.60,216011066,260681,62.54,830,840,814,1058,570,814,828.64,9.99,0,8917,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,322,-3.78,0.68,12,0.67,-219.00,1208.00,2137,20240507,-61.30,660,20250304,25.30,888,-6.87,20250102,660,25.30,20250304,2435,-66.04,20240528,660,25.30,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,140846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,832,18,2,2.21,181302349,218497,52.42,830,840,814,1058,570,814,829.77,9.99,0,6201,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,324,-3.80,0.69,12,0.56,-219.00,1208.00,2137,20240507,-61.07,660,20250304,26.06,888,-6.31,20250102,660,26.06,20250304,2435,-65.83,20240528,660,26.06,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,832,18,2,2.21,167176058,201514,48.34,830,840,814,1058,570,814,829.60,9.99,0,7109,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,324,-3.80,0.69,12,0.52,-219.00,1208.00,2137,20240507,-61.07,660,20250304,26.06,888,-6.31,20250102,660,26.06,20250304,2435,-65.83,20240528,660,26.06,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,120846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,834,20,2,2.46,153427992,184921,44.36,830,840,814,1058,570,814,829.69,9.99,0,6890,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,325,-3.81,0.69,12,0.48,-219.00,1208.00,2137,20240507,-60.97,660,20250304,26.36,888,-6.08,20250102,660,26.36,20250304,2435,-65.75,20240528,660,26.36,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,110846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,835,21,2,2.58,141258106,170284,40.85,830,840,814,1058,570,814,829.54,9.99,0,6959,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,325,-3.81,0.69,12,0.44,-219.00,1208.00,2137,20240507,-60.93,660,20250304,26.52,888,-5.97,20250102,660,26.52,20250304,2435,-65.71,20240528,660,26.52,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,100844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,824,10,2,1.23,94674403,114309,27.42,830,839,814,1058,570,814,828.23,9.99,0,6437,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,321,-3.76,0.68,12,0.29,-219.00,1208.00,2137,20240507,-61.44,660,20250304,24.85,888,-7.21,20250102,660,24.85,20250304,2435,-66.16,20240528,660,24.85,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250512,090845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,815,1,2,0.12,14318085,17523,4.20,830,830,814,1058,570,814,817.10,9.99,0,4467,874,844,814,784,754,859,799,195,244,500,530,1,1,38922978,317,-3.72,0.67,12,0.05,-219.00,1208.00,2137,20240507,-61.86,660,20250304,23.48,888,-8.22,20250102,660,23.48,20250304,2435,-66.53,20240528,660,23.48,20250304,0.00,Y,198940,500,194 억,,3888328,N,N,0,N,00,N
20250509,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,814,24,2,3.04,342029803,416840,1728.84,790,844,784,1027,553,790,820.53,9.93,0,25209,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,317,-3.72,0.67,12,1.07,-219.00,1208.00,2137,20240507,-61.91,660,20250304,23.33,888,-8.33,20250102,660,23.33,20250304,2805,-70.98,20240509,660,23.33,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N
20250509,150847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,814,24,2,3.04,337733861,411556,1706.92,790,844,784,1027,553,790,820.63,9.93,0,26206,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,317,-3.72,0.67,12,1.06,-219.00,1208.00,2137,20240507,-61.91,660,20250304,23.33,888,-8.33,20250102,660,23.33,20250304,2805,-70.98,20240509,660,23.33,20250304,0.00,Y,198940,500,194 억,,3863929,N,N,0,N,00,N
20250509,140844,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,818,28,2,3.54,318761101,388225,1610.16,790,844,784,1027,553,790,821.07,9.93,0,21058,801,795,789,783,777,798,786,195,237,500,520,1,1,38922978,318,-3.74,0.68,12,1.00,-219.00,1208.00,2137,20240507,-61.72,660,20250304,23.94,888,-7.88,20250102,660,23.94,20250304,2805,-70.84,20240509,660,23.94,20250304,0.00,Y,198940,500,194 억,,3863929,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 160838 57 100.00 KOSDAQ 금속 N N N N N 829 15 2 1.84 220589441 266222 63.87 830 840 814 1058 570 814 828.59 9.99 0 7303 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 323 -3.79 0.69 12 0.68 -219.00 1208.00 2137 20240507 -61.21 660 20250304 25.61 888 -6.64 20250102 660 25.61 20250304 2435 -65.95 20240528 660 25.61 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
3 20250512 150847 57 100.00 KOSDAQ 금속 N N N N N 827 13 2 1.60 216011066 260681 62.54 830 840 814 1058 570 814 828.64 9.99 0 8917 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 322 -3.78 0.68 12 0.67 -219.00 1208.00 2137 20240507 -61.30 660 20250304 25.30 888 -6.87 20250102 660 25.30 20250304 2435 -66.04 20240528 660 25.30 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
4 20250512 140846 57 100.00 KOSDAQ 금속 N N N N N 832 18 2 2.21 181302349 218497 52.42 830 840 814 1058 570 814 829.77 9.99 0 6201 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 324 -3.80 0.69 12 0.56 -219.00 1208.00 2137 20240507 -61.07 660 20250304 26.06 888 -6.31 20250102 660 26.06 20250304 2435 -65.83 20240528 660 26.06 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
5 20250512 130846 57 100.00 KOSDAQ 금속 N N N N N 832 18 2 2.21 167176058 201514 48.34 830 840 814 1058 570 814 829.60 9.99 0 7109 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 324 -3.80 0.69 12 0.52 -219.00 1208.00 2137 20240507 -61.07 660 20250304 26.06 888 -6.31 20250102 660 26.06 20250304 2435 -65.83 20240528 660 26.06 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
6 20250512 120846 57 100.00 KOSDAQ 금속 N N N N N 834 20 2 2.46 153427992 184921 44.36 830 840 814 1058 570 814 829.69 9.99 0 6890 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 325 -3.81 0.69 12 0.48 -219.00 1208.00 2137 20240507 -60.97 660 20250304 26.36 888 -6.08 20250102 660 26.36 20250304 2435 -65.75 20240528 660 26.36 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
7 20250512 110846 57 100.00 KOSDAQ 금속 N N N N N 835 21 2 2.58 141258106 170284 40.85 830 840 814 1058 570 814 829.54 9.99 0 6959 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 325 -3.81 0.69 12 0.44 -219.00 1208.00 2137 20240507 -60.93 660 20250304 26.52 888 -5.97 20250102 660 26.52 20250304 2435 -65.71 20240528 660 26.52 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
8 20250512 100844 57 100.00 KOSDAQ 금속 N N N N N 824 10 2 1.23 94674403 114309 27.42 830 839 814 1058 570 814 828.23 9.99 0 6437 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 321 -3.76 0.68 12 0.29 -219.00 1208.00 2137 20240507 -61.44 660 20250304 24.85 888 -7.21 20250102 660 24.85 20250304 2435 -66.16 20240528 660 24.85 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
9 20250512 090845 57 100.00 KOSDAQ 금속 N N N N N 815 1 2 0.12 14318085 17523 4.20 830 830 814 1058 570 814 817.10 9.99 0 4467 874 844 814 784 754 859 799 195 244 500 530 1 1 38922978 317 -3.72 0.67 12 0.05 -219.00 1208.00 2137 20240507 -61.86 660 20250304 23.48 888 -8.22 20250102 660 23.48 20250304 2435 -66.53 20240528 660 23.48 20250304 0.00 Y 198940 500 194 억 3888328 N N 0 N 00 N
10 20250509 160838 57 100.00 KOSDAQ 금속 N N N N N 814 24 2 3.04 342029803 416840 1728.84 790 844 784 1027 553 790 820.53 9.93 0 25209 801 795 789 783 777 798 786 195 237 500 520 1 1 38922978 317 -3.72 0.67 12 1.07 -219.00 1208.00 2137 20240507 -61.91 660 20250304 23.33 888 -8.33 20250102 660 23.33 20250304 2805 -70.98 20240509 660 23.33 20250304 0.00 Y 198940 500 194 억 3863929 N N 0 N 00 N
11 20250509 150847 57 100.00 KOSDAQ 금속 N N N N N 814 24 2 3.04 337733861 411556 1706.92 790 844 784 1027 553 790 820.63 9.93 0 26206 801 795 789 783 777 798 786 195 237 500 520 1 1 38922978 317 -3.72 0.67 12 1.06 -219.00 1208.00 2137 20240507 -61.91 660 20250304 23.33 888 -8.33 20250102 660 23.33 20250304 2805 -70.98 20240509 660 23.33 20250304 0.00 Y 198940 500 194 억 3863929 N N 0 N 00 N
12 20250509 140844 57 100.00 KOSDAQ 금속 N N N N N 818 28 2 3.54 318761101 388225 1610.16 790 844 784 1027 553 790 821.07 9.93 0 21058 801 795 789 783 777 798 786 195 237 500 520 1 1 38922978 318 -3.74 0.68 12 1.00 -219.00 1208.00 2137 20240507 -61.72 660 20250304 23.94 888 -7.88 20250102 660 23.94 20250304 2805 -70.84 20240509 660 23.94 20250304 0.00 Y 198940 500 194 억 3863929 N N 0 N 00 N