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
474610/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
20250512,161226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-490,5,-8.72,3370798140,645291,70.54,5500,5500,5060,7300,3940,5620,5223.06,5.44,0,-139828,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,663,-15.74,1.51,12,4.99,-326.00,3396.00,8410,20241119,-39.00,3595,20241230,42.70,7140,-28.15,20250306,3715,38.09,20250109,8410,-39.00,20241119,3595,42.70,20241230,5.30,Y,474610,100,12 억,,703626,N,N,584,N,00,N
20250512,151240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-460,5,-8.19,3266260200,624948,68.32,5500,5500,5060,7300,3940,5620,5225.69,5.44,0,-137619,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,667,-15.83,1.52,12,4.84,-326.00,3396.00,8410,20241119,-38.64,3595,20241230,43.53,7140,-27.73,20250306,3715,38.90,20250109,8410,-38.64,20241119,3595,43.53,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,141238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-420,5,-7.47,2902733470,554448,60.61,5500,5500,5060,7300,3940,5620,5234.52,5.44,0,-129049,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,672,-15.95,1.53,12,4.29,-326.00,3396.00,8410,20241119,-38.17,3595,20241230,44.65,7140,-27.17,20250306,3715,39.97,20250109,8410,-38.17,20241119,3595,44.65,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,131236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-440,5,-7.83,2771436900,529187,57.85,5500,5500,5060,7300,3940,5620,5236.28,5.44,0,-119749,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,670,-15.89,1.53,12,4.09,-326.00,3396.00,8410,20241119,-38.41,3595,20241230,44.09,7140,-27.45,20250306,3715,39.43,20250109,8410,-38.41,20241119,3595,44.09,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,121238,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5160,-460,5,-8.19,2670317000,509699,55.72,5500,5500,5060,7300,3940,5620,5238.10,5.44,0,-115960,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,667,-15.83,1.52,12,3.94,-326.00,3396.00,8410,20241119,-38.64,3595,20241230,43.53,7140,-27.73,20250306,3715,38.90,20250109,8410,-38.64,20241119,3595,43.53,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,111236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-420,5,-7.47,2450772040,467377,51.09,5500,5500,5060,7300,3940,5620,5242.70,5.44,0,-91094,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,672,-15.95,1.53,12,3.62,-326.00,3396.00,8410,20241119,-38.17,3595,20241230,44.65,7140,-27.17,20250306,3715,39.97,20250109,8410,-38.17,20241119,3595,44.65,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,101233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-450,5,-8.01,2157582090,410757,44.90,5500,5500,5060,7300,3940,5620,5251.61,5.44,0,-79260,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,668,-15.86,1.52,12,3.18,-326.00,3396.00,8410,20241119,-38.53,3595,20241230,43.81,7140,-27.59,20250306,3715,39.17,20250109,8410,-38.53,20241119,3595,43.81,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250512,091236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-340,5,-6.05,824677900,153910,16.82,5500,5500,5260,7300,3940,5620,5356.11,5.44,0,-14334,6000,5810,5600,5410,5200,5905,5505,13,1680,100,3480,10,1,12924863,682,-16.20,1.55,12,1.19,-326.00,3396.00,8410,20241119,-37.22,3595,20241230,46.87,7140,-26.05,20250306,3715,42.13,20250109,8410,-37.22,20241119,3595,46.87,20241230,5.30,Y,474610,100,12 억,,703626,N,N,1696,N,00,N
20250509,161225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,140,2,2.55,5064050535,899592,37.98,5470,5790,5390,7120,3840,5480,5629.30,5.84,0,-51162,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,726,-17.24,1.65,12,6.96,-326.00,3396.00,8410,20241119,-33.17,3595,20241230,56.33,7140,-21.29,20250306,3715,51.28,20250109,8410,-33.17,20241119,3595,56.33,20241230,5.05,Y,474610,100,12 억,,754708,N,N,1696,N,00,N
20250509,151239,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,110,2,2.01,4897378335,869867,36.73,5470,5790,5390,7120,3840,5480,5630.03,5.84,0,-45929,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,722,-17.15,1.65,12,6.73,-326.00,3396.00,8410,20241119,-33.53,3595,20241230,55.49,7140,-21.71,20250306,3715,50.47,20250109,8410,-33.53,20241119,3595,55.49,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,N,00,N
20250509,141234,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,100,2,1.82,4542039550,806236,34.04,5470,5790,5390,7120,3840,5480,5633.64,5.84,0,-20767,6013,5746,5563,5296,5113,5880,5430,13,1640,100,3390,10,1,12924863,721,-17.12,1.64,12,6.24,-326.00,3396.00,8410,20241119,-33.65,3595,20241230,55.22,7140,-21.85,20250306,3715,50.20,20250109,8410,-33.65,20241119,3595,55.22,20241230,5.05,Y,474610,100,12 억,,754708,N,N,3395,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 161226 57 100.00 KOSDAQ 금속 N N N N N 5130 -490 5 -8.72 3370798140 645291 70.54 5500 5500 5060 7300 3940 5620 5223.06 5.44 0 -139828 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 663 -15.74 1.51 12 4.99 -326.00 3396.00 8410 20241119 -39.00 3595 20241230 42.70 7140 -28.15 20250306 3715 38.09 20250109 8410 -39.00 20241119 3595 42.70 20241230 5.30 Y 474610 100 12 억 703626 N N 584 N 00 N
3 20250512 151240 57 100.00 KOSDAQ 금속 N N N N N 5160 -460 5 -8.19 3266260200 624948 68.32 5500 5500 5060 7300 3940 5620 5225.69 5.44 0 -137619 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 667 -15.83 1.52 12 4.84 -326.00 3396.00 8410 20241119 -38.64 3595 20241230 43.53 7140 -27.73 20250306 3715 38.90 20250109 8410 -38.64 20241119 3595 43.53 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
4 20250512 141238 57 100.00 KOSDAQ 금속 N N N N N 5200 -420 5 -7.47 2902733470 554448 60.61 5500 5500 5060 7300 3940 5620 5234.52 5.44 0 -129049 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 672 -15.95 1.53 12 4.29 -326.00 3396.00 8410 20241119 -38.17 3595 20241230 44.65 7140 -27.17 20250306 3715 39.97 20250109 8410 -38.17 20241119 3595 44.65 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
5 20250512 131236 57 100.00 KOSDAQ 금속 N N N N N 5180 -440 5 -7.83 2771436900 529187 57.85 5500 5500 5060 7300 3940 5620 5236.28 5.44 0 -119749 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 670 -15.89 1.53 12 4.09 -326.00 3396.00 8410 20241119 -38.41 3595 20241230 44.09 7140 -27.45 20250306 3715 39.43 20250109 8410 -38.41 20241119 3595 44.09 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
6 20250512 121238 57 100.00 KOSDAQ 금속 N N N N N 5160 -460 5 -8.19 2670317000 509699 55.72 5500 5500 5060 7300 3940 5620 5238.10 5.44 0 -115960 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 667 -15.83 1.52 12 3.94 -326.00 3396.00 8410 20241119 -38.64 3595 20241230 43.53 7140 -27.73 20250306 3715 38.90 20250109 8410 -38.64 20241119 3595 43.53 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
7 20250512 111236 57 100.00 KOSDAQ 금속 N N N N N 5200 -420 5 -7.47 2450772040 467377 51.09 5500 5500 5060 7300 3940 5620 5242.70 5.44 0 -91094 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 672 -15.95 1.53 12 3.62 -326.00 3396.00 8410 20241119 -38.17 3595 20241230 44.65 7140 -27.17 20250306 3715 39.97 20250109 8410 -38.17 20241119 3595 44.65 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
8 20250512 101233 57 100.00 KOSDAQ 금속 N N N N N 5170 -450 5 -8.01 2157582090 410757 44.90 5500 5500 5060 7300 3940 5620 5251.61 5.44 0 -79260 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 668 -15.86 1.52 12 3.18 -326.00 3396.00 8410 20241119 -38.53 3595 20241230 43.81 7140 -27.59 20250306 3715 39.17 20250109 8410 -38.53 20241119 3595 43.81 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
9 20250512 091236 57 100.00 KOSDAQ 금속 N N N N N 5280 -340 5 -6.05 824677900 153910 16.82 5500 5500 5260 7300 3940 5620 5356.11 5.44 0 -14334 6000 5810 5600 5410 5200 5905 5505 13 1680 100 3480 10 1 12924863 682 -16.20 1.55 12 1.19 -326.00 3396.00 8410 20241119 -37.22 3595 20241230 46.87 7140 -26.05 20250306 3715 42.13 20250109 8410 -37.22 20241119 3595 46.87 20241230 5.30 Y 474610 100 12 억 703626 N N 1696 N 00 N
10 20250509 161225 57 100.00 KOSDAQ 금속 N N N N N 5620 140 2 2.55 5064050535 899592 37.98 5470 5790 5390 7120 3840 5480 5629.30 5.84 0 -51162 6013 5746 5563 5296 5113 5880 5430 13 1640 100 3390 10 1 12924863 726 -17.24 1.65 12 6.96 -326.00 3396.00 8410 20241119 -33.17 3595 20241230 56.33 7140 -21.29 20250306 3715 51.28 20250109 8410 -33.17 20241119 3595 56.33 20241230 5.05 Y 474610 100 12 억 754708 N N 1696 N 00 N
11 20250509 151239 57 100.00 KOSDAQ 금속 N N N N N 5590 110 2 2.01 4897378335 869867 36.73 5470 5790 5390 7120 3840 5480 5630.03 5.84 0 -45929 6013 5746 5563 5296 5113 5880 5430 13 1640 100 3390 10 1 12924863 722 -17.15 1.65 12 6.73 -326.00 3396.00 8410 20241119 -33.53 3595 20241230 55.49 7140 -21.71 20250306 3715 50.47 20250109 8410 -33.53 20241119 3595 55.49 20241230 5.05 Y 474610 100 12 억 754708 N N 3395 N 00 N
12 20250509 141234 57 100.00 KOSDAQ 금속 N N N N N 5580 100 2 1.82 4542039550 806236 34.04 5470 5790 5390 7120 3840 5480 5633.64 5.84 0 -20767 6013 5746 5563 5296 5113 5880 5430 13 1640 100 3390 10 1 12924863 721 -17.12 1.64 12 6.24 -326.00 3396.00 8410 20241119 -33.65 3595 20241230 55.22 7140 -21.85 20250306 3715 50.20 20250109 8410 -33.65 20241119 3595 55.22 20241230 5.05 Y 474610 100 12 억 754708 N N 3395 N 00 N