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
258610/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
20250512,160942,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,-31,5,-1.78,244226912,145917,157.93,2015,2015,1550,2260,1219,1741,1673.74,1.23,0,2559,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,458,7.70,1.24,12,0.54,222.00,1374.00,2845,20240429,-39.89,1011,20241209,69.14,2550,-32.94,20250415,1206,41.79,20250113,2610,-34.48,20240829,1011,69.14,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1717,-24,5,-1.38,239013697,142860,154.62,2015,2015,1550,2260,1219,1741,1673.06,1.23,0,1771,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,460,7.73,1.25,12,0.53,222.00,1374.00,2845,20240429,-39.65,1011,20241209,69.83,2550,-32.67,20250415,1206,42.37,20250113,2610,-34.21,20240829,1011,69.83,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,140950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1704,-37,5,-2.13,195402407,117161,126.81,2015,2015,1550,2260,1219,1741,1667.81,1.23,0,4550,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,456,7.68,1.24,12,0.44,222.00,1374.00,2845,20240429,-40.11,1011,20241209,68.55,2550,-33.18,20250415,1206,41.29,20250113,2610,-34.71,20240829,1011,68.55,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,130951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,-16,5,-0.92,193412198,115996,125.55,2015,2015,1550,2260,1219,1741,1667.40,1.23,0,4640,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,462,7.77,1.26,12,0.43,222.00,1374.00,2845,20240429,-39.37,1011,20241209,70.62,2550,-32.35,20250415,1206,43.03,20250113,2610,-33.91,20240829,1011,70.62,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,120951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1727,-14,5,-0.80,186682615,112065,121.29,2015,2015,1550,2260,1219,1741,1665.84,1.23,0,5593,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,463,7.78,1.26,12,0.42,222.00,1374.00,2845,20240429,-39.30,1011,20241209,70.82,2550,-32.27,20250415,1206,43.20,20250113,2610,-33.83,20240829,1011,70.82,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,110950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-27,5,-1.55,181467494,108993,117.97,2015,2015,1550,2260,1219,1741,1664.95,1.23,0,6361,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,459,7.72,1.25,12,0.41,222.00,1374.00,2845,20240429,-39.75,1011,20241209,69.54,2550,-32.78,20250415,1206,42.12,20250113,2610,-34.33,20240829,1011,69.54,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,100948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1662,-79,5,-4.54,157685647,94717,102.52,2015,2015,1550,2260,1219,1741,1664.81,1.23,0,6825,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,445,7.49,1.21,12,0.35,222.00,1374.00,2845,20240429,-41.58,1011,20241209,64.39,2550,-34.82,20250415,1206,37.81,20250113,2610,-36.32,20240829,1011,64.39,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250512,090950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1814,73,2,4.19,6918858,3480,3.77,2015,2015,1756,2260,1219,1741,1988.18,1.23,0,-42,1974,1857,1799,1682,1624,1828,1653,134,519,500,1210,1,1,26787133,486,8.17,1.32,12,0.01,222.00,1374.00,2845,20240429,-36.24,1011,20241209,79.43,2550,-28.86,20250415,1206,50.41,20250113,2610,-30.50,20240829,1011,79.43,20241209,0.00,Y,258610,500,133 억,,330469,N,N,2576,N,00,N
20250509,160941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1741,-175,5,-9.13,166421939,92393,174.39,1916,1916,1741,2490,1342,1916,1801.24,1.26,0,-6202,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,466,7.84,1.27,12,0.34,222.00,1374.00,2845,20240429,-38.80,1011,20241209,72.21,2550,-31.73,20250415,1206,44.36,20250113,2610,-33.30,20240829,1011,72.21,20241209,0.00,Y,258610,500,133 억,,337972,N,N,2576,N,00,N
20250509,150952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1762,-154,5,-8.04,159810509,88615,167.25,1916,1916,1751,2490,1342,1916,1803.43,1.26,0,-4875,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,472,7.94,1.28,12,0.33,222.00,1374.00,2845,20240429,-38.07,1011,20241209,74.28,2550,-30.90,20250415,1206,46.10,20250113,2610,-32.49,20240829,1011,74.28,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,N,00,N
20250509,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1815,-101,5,-5.27,58500740,31847,60.11,1916,1916,1811,2490,1342,1916,1836.93,1.26,0,-12102,2054,1984,1929,1859,1804,1957,1832,134,574,500,1340,1,1,26787133,486,8.18,1.32,12,0.12,222.00,1374.00,2845,20240429,-36.20,1011,20241209,79.53,2550,-28.82,20250415,1206,50.50,20250113,2610,-30.46,20240829,1011,79.53,20241209,0.00,Y,258610,500,133 억,,337972,N,N,195,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 160942 57 100.00 KOSDAQ 금속 N N N N N 1710 -31 5 -1.78 244226912 145917 157.93 2015 2015 1550 2260 1219 1741 1673.74 1.23 0 2559 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 458 7.70 1.24 12 0.54 222.00 1374.00 2845 20240429 -39.89 1011 20241209 69.14 2550 -32.94 20250415 1206 41.79 20250113 2610 -34.48 20240829 1011 69.14 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
3 20250512 150952 57 100.00 KOSDAQ 금속 N N N N N 1717 -24 5 -1.38 239013697 142860 154.62 2015 2015 1550 2260 1219 1741 1673.06 1.23 0 1771 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 460 7.73 1.25 12 0.53 222.00 1374.00 2845 20240429 -39.65 1011 20241209 69.83 2550 -32.67 20250415 1206 42.37 20250113 2610 -34.21 20240829 1011 69.83 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
4 20250512 140950 57 100.00 KOSDAQ 금속 N N N N N 1704 -37 5 -2.13 195402407 117161 126.81 2015 2015 1550 2260 1219 1741 1667.81 1.23 0 4550 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 456 7.68 1.24 12 0.44 222.00 1374.00 2845 20240429 -40.11 1011 20241209 68.55 2550 -33.18 20250415 1206 41.29 20250113 2610 -34.71 20240829 1011 68.55 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
5 20250512 130951 57 100.00 KOSDAQ 금속 N N N N N 1725 -16 5 -0.92 193412198 115996 125.55 2015 2015 1550 2260 1219 1741 1667.40 1.23 0 4640 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 462 7.77 1.26 12 0.43 222.00 1374.00 2845 20240429 -39.37 1011 20241209 70.62 2550 -32.35 20250415 1206 43.03 20250113 2610 -33.91 20240829 1011 70.62 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
6 20250512 120951 57 100.00 KOSDAQ 금속 N N N N N 1727 -14 5 -0.80 186682615 112065 121.29 2015 2015 1550 2260 1219 1741 1665.84 1.23 0 5593 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 463 7.78 1.26 12 0.42 222.00 1374.00 2845 20240429 -39.30 1011 20241209 70.82 2550 -32.27 20250415 1206 43.20 20250113 2610 -33.83 20240829 1011 70.82 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
7 20250512 110950 57 100.00 KOSDAQ 금속 N N N N N 1714 -27 5 -1.55 181467494 108993 117.97 2015 2015 1550 2260 1219 1741 1664.95 1.23 0 6361 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 459 7.72 1.25 12 0.41 222.00 1374.00 2845 20240429 -39.75 1011 20241209 69.54 2550 -32.78 20250415 1206 42.12 20250113 2610 -34.33 20240829 1011 69.54 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
8 20250512 100948 57 100.00 KOSDAQ 금속 N N N N N 1662 -79 5 -4.54 157685647 94717 102.52 2015 2015 1550 2260 1219 1741 1664.81 1.23 0 6825 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 445 7.49 1.21 12 0.35 222.00 1374.00 2845 20240429 -41.58 1011 20241209 64.39 2550 -34.82 20250415 1206 37.81 20250113 2610 -36.32 20240829 1011 64.39 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
9 20250512 090950 57 100.00 KOSDAQ 금속 N N N N N 1814 73 2 4.19 6918858 3480 3.77 2015 2015 1756 2260 1219 1741 1988.18 1.23 0 -42 1974 1857 1799 1682 1624 1828 1653 134 519 500 1210 1 1 26787133 486 8.17 1.32 12 0.01 222.00 1374.00 2845 20240429 -36.24 1011 20241209 79.43 2550 -28.86 20250415 1206 50.41 20250113 2610 -30.50 20240829 1011 79.43 20241209 0.00 Y 258610 500 133 억 330469 N N 2576 N 00 N
10 20250509 160941 57 100.00 KOSDAQ 금속 N N N N N 1741 -175 5 -9.13 166421939 92393 174.39 1916 1916 1741 2490 1342 1916 1801.24 1.26 0 -6202 2054 1984 1929 1859 1804 1957 1832 134 574 500 1340 1 1 26787133 466 7.84 1.27 12 0.34 222.00 1374.00 2845 20240429 -38.80 1011 20241209 72.21 2550 -31.73 20250415 1206 44.36 20250113 2610 -33.30 20240829 1011 72.21 20241209 0.00 Y 258610 500 133 억 337972 N N 2576 N 00 N
11 20250509 150952 57 100.00 KOSDAQ 금속 N N N N N 1762 -154 5 -8.04 159810509 88615 167.25 1916 1916 1751 2490 1342 1916 1803.43 1.26 0 -4875 2054 1984 1929 1859 1804 1957 1832 134 574 500 1340 1 1 26787133 472 7.94 1.28 12 0.33 222.00 1374.00 2845 20240429 -38.07 1011 20241209 74.28 2550 -30.90 20250415 1206 46.10 20250113 2610 -32.49 20240829 1011 74.28 20241209 0.00 Y 258610 500 133 억 337972 N N 195 N 00 N
12 20250509 140948 57 100.00 KOSDAQ 금속 N N N N N 1815 -101 5 -5.27 58500740 31847 60.11 1916 1916 1811 2490 1342 1916 1836.93 1.26 0 -12102 2054 1984 1929 1859 1804 1957 1832 134 574 500 1340 1 1 26787133 486 8.18 1.32 12 0.12 222.00 1374.00 2845 20240429 -36.20 1011 20241209 79.53 2550 -28.82 20250415 1206 50.50 20250113 2610 -30.46 20240829 1011 79.53 20241209 0.00 Y 258610 500 133 억 337972 N N 195 N 00 N