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
354320/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
20250512,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25400,1350,2,5.61,430633375,17341,242.67,24050,25400,24000,31250,16850,24050,24833.25,1.09,0,1089,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1623,249.02,1.15,12,0.27,102.00,22042.00,50500,20240510,-49.70,20950,20250409,21.24,34200,-25.73,20250312,20950,21.24,20250409,50400,-49.60,20240514,20950,21.24,20250409,2.35,Y,354320,500,31 억,,69460,N,N,1349,N,00,N
20250512,151114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25100,1050,2,4.37,359365425,14520,203.19,24050,25250,24000,31250,16850,24050,24749.68,1.09,0,-198,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1604,246.08,1.14,12,0.23,102.00,22042.00,50500,20240510,-50.30,20950,20250409,19.81,34200,-26.61,20250312,20950,19.81,20250409,50400,-50.20,20240514,20950,19.81,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,141112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25100,1050,2,4.37,308163400,12484,174.70,24050,25250,24000,31250,16850,24050,24684.67,1.09,0,-958,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1604,246.08,1.14,12,0.20,102.00,22042.00,50500,20240510,-50.30,20950,20250409,19.81,34200,-26.61,20250312,20950,19.81,20250409,50400,-50.20,20240514,20950,19.81,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,131111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24600,550,2,2.29,186169600,7604,106.41,24050,24950,24000,31250,16850,24050,24483.11,1.09,0,-194,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1572,241.18,1.12,12,0.12,102.00,22042.00,50500,20240510,-51.29,20950,20250409,17.42,34200,-28.07,20250312,20950,17.42,20250409,50400,-51.19,20240514,20950,17.42,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,121112,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24600,550,2,2.29,158192550,6466,90.48,24050,24950,24000,31250,16850,24050,24465.29,1.09,0,-297,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1572,241.18,1.12,12,0.10,102.00,22042.00,50500,20240510,-51.29,20950,20250409,17.42,34200,-28.07,20250312,20950,17.42,20250409,50400,-51.19,20240514,20950,17.42,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,111111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24400,350,2,1.46,93655550,3857,53.97,24050,24700,24000,31250,16850,24050,24281.97,1.09,0,557,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1559,239.22,1.11,12,0.06,102.00,22042.00,50500,20240510,-51.68,20950,20250409,16.47,34200,-28.65,20250312,20950,16.47,20250409,50400,-51.59,20240514,20950,16.47,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,101108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24450,400,2,1.66,81971850,3379,47.29,24050,24700,24000,31250,16850,24050,24259.20,1.09,0,524,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1563,239.71,1.11,12,0.05,102.00,22042.00,50500,20240510,-51.58,20950,20250409,16.71,34200,-28.51,20250312,20950,16.71,20250409,50400,-51.49,20240514,20950,16.71,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250512,091110,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24150,100,2,0.42,22934350,949,13.28,24050,24400,24050,31250,16850,24050,24166.86,1.09,0,223,25750,24900,24450,23600,23150,24675,23375,32,7200,500,17310,50,1,6391381,1544,236.76,1.10,12,0.01,102.00,22042.00,50500,20240510,-52.18,20950,20250409,15.27,34200,-29.39,20250312,20950,15.27,20250409,50400,-52.08,20240514,20950,15.27,20250409,2.35,Y,354320,500,31 억,,69460,N,N,681,N,00,N
20250509,161101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24050,-500,5,-2.04,173352600,7146,59.28,24550,25300,24000,31900,17200,24550,24258.69,1.04,0,-1082,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1537,235.78,1.09,12,0.11,102.00,22042.00,50500,20240510,-52.38,20950,20250409,14.80,34200,-29.68,20250312,20950,14.80,20250409,50500,-52.38,20240510,20950,14.80,20250409,2.38,Y,354320,500,31 억,,66306,N,N,681,N,00,N
20250509,151113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24050,-500,5,-2.04,165315650,6812,56.51,24550,25300,24000,31900,17200,24550,24268.30,1.04,0,-932,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1537,235.78,1.09,12,0.11,102.00,22042.00,50500,20240510,-52.38,20950,20250409,14.80,34200,-29.68,20250312,20950,14.80,20250409,50500,-52.38,20240510,20950,14.80,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,N,00,N
20250509,141109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24100,-450,5,-1.83,145533800,5990,49.69,24550,25300,24100,31900,17200,24550,24296.13,1.04,0,-714,25983,25266,24883,24166,23783,25075,23975,32,7350,500,17670,50,1,6391381,1540,236.27,1.09,12,0.09,102.00,22042.00,50500,20240510,-52.28,20950,20250409,15.04,34200,-29.53,20250312,20950,15.04,20250409,50500,-52.28,20240510,20950,15.04,20250409,2.38,Y,354320,500,31 억,,66306,N,N,758,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 161101 57 100.00 KOSDAQ 금속 N N N N N 25400 1350 2 5.61 430633375 17341 242.67 24050 25400 24000 31250 16850 24050 24833.25 1.09 0 1089 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1623 249.02 1.15 12 0.27 102.00 22042.00 50500 20240510 -49.70 20950 20250409 21.24 34200 -25.73 20250312 20950 21.24 20250409 50400 -49.60 20240514 20950 21.24 20250409 2.35 Y 354320 500 31 억 69460 N N 1349 N 00 N
3 20250512 151114 57 100.00 KOSDAQ 금속 N N N N N 25100 1050 2 4.37 359365425 14520 203.19 24050 25250 24000 31250 16850 24050 24749.68 1.09 0 -198 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1604 246.08 1.14 12 0.23 102.00 22042.00 50500 20240510 -50.30 20950 20250409 19.81 34200 -26.61 20250312 20950 19.81 20250409 50400 -50.20 20240514 20950 19.81 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
4 20250512 141112 57 100.00 KOSDAQ 금속 N N N N N 25100 1050 2 4.37 308163400 12484 174.70 24050 25250 24000 31250 16850 24050 24684.67 1.09 0 -958 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1604 246.08 1.14 12 0.20 102.00 22042.00 50500 20240510 -50.30 20950 20250409 19.81 34200 -26.61 20250312 20950 19.81 20250409 50400 -50.20 20240514 20950 19.81 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
5 20250512 131111 57 100.00 KOSDAQ 금속 N N N N N 24600 550 2 2.29 186169600 7604 106.41 24050 24950 24000 31250 16850 24050 24483.11 1.09 0 -194 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1572 241.18 1.12 12 0.12 102.00 22042.00 50500 20240510 -51.29 20950 20250409 17.42 34200 -28.07 20250312 20950 17.42 20250409 50400 -51.19 20240514 20950 17.42 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
6 20250512 121112 57 100.00 KOSDAQ 금속 N N N N N 24600 550 2 2.29 158192550 6466 90.48 24050 24950 24000 31250 16850 24050 24465.29 1.09 0 -297 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1572 241.18 1.12 12 0.10 102.00 22042.00 50500 20240510 -51.29 20950 20250409 17.42 34200 -28.07 20250312 20950 17.42 20250409 50400 -51.19 20240514 20950 17.42 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
7 20250512 111111 57 100.00 KOSDAQ 금속 N N N N N 24400 350 2 1.46 93655550 3857 53.97 24050 24700 24000 31250 16850 24050 24281.97 1.09 0 557 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1559 239.22 1.11 12 0.06 102.00 22042.00 50500 20240510 -51.68 20950 20250409 16.47 34200 -28.65 20250312 20950 16.47 20250409 50400 -51.59 20240514 20950 16.47 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
8 20250512 101108 57 100.00 KOSDAQ 금속 N N N N N 24450 400 2 1.66 81971850 3379 47.29 24050 24700 24000 31250 16850 24050 24259.20 1.09 0 524 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1563 239.71 1.11 12 0.05 102.00 22042.00 50500 20240510 -51.58 20950 20250409 16.71 34200 -28.51 20250312 20950 16.71 20250409 50400 -51.49 20240514 20950 16.71 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
9 20250512 091110 57 100.00 KOSDAQ 금속 N N N N N 24150 100 2 0.42 22934350 949 13.28 24050 24400 24050 31250 16850 24050 24166.86 1.09 0 223 25750 24900 24450 23600 23150 24675 23375 32 7200 500 17310 50 1 6391381 1544 236.76 1.10 12 0.01 102.00 22042.00 50500 20240510 -52.18 20950 20250409 15.27 34200 -29.39 20250312 20950 15.27 20250409 50400 -52.08 20240514 20950 15.27 20250409 2.35 Y 354320 500 31 억 69460 N N 681 N 00 N
10 20250509 161101 57 100.00 KOSDAQ 금속 N N N N N 24050 -500 5 -2.04 173352600 7146 59.28 24550 25300 24000 31900 17200 24550 24258.69 1.04 0 -1082 25983 25266 24883 24166 23783 25075 23975 32 7350 500 17670 50 1 6391381 1537 235.78 1.09 12 0.11 102.00 22042.00 50500 20240510 -52.38 20950 20250409 14.80 34200 -29.68 20250312 20950 14.80 20250409 50500 -52.38 20240510 20950 14.80 20250409 2.38 Y 354320 500 31 억 66306 N N 681 N 00 N
11 20250509 151113 57 100.00 KOSDAQ 금속 N N N N N 24050 -500 5 -2.04 165315650 6812 56.51 24550 25300 24000 31900 17200 24550 24268.30 1.04 0 -932 25983 25266 24883 24166 23783 25075 23975 32 7350 500 17670 50 1 6391381 1537 235.78 1.09 12 0.11 102.00 22042.00 50500 20240510 -52.38 20950 20250409 14.80 34200 -29.68 20250312 20950 14.80 20250409 50500 -52.38 20240510 20950 14.80 20250409 2.38 Y 354320 500 31 억 66306 N N 758 N 00 N
12 20250509 141109 57 100.00 KOSDAQ 금속 N N N N N 24100 -450 5 -1.83 145533800 5990 49.69 24550 25300 24100 31900 17200 24550 24296.13 1.04 0 -714 25983 25266 24883 24166 23783 25075 23975 32 7350 500 17670 50 1 6391381 1540 236.27 1.09 12 0.09 102.00 22042.00 50500 20240510 -52.28 20950 20250409 15.04 34200 -29.53 20250312 20950 15.04 20250409 50500 -52.28 20240510 20950 15.04 20250409 2.38 Y 354320 500 31 억 66306 N N 758 N 00 N