ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069140/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
20250516,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,-14,5,-0.91,100951011,67060,120.49,1534,1534,1490,1994,1074,1534,1505.20,1.41,0,8918,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,199,11.34,0.51,12,0.51,134.00,2954.00,1940,20240604,-21.65,981,20241209,54.94,1847,-17.70,20250409,1230,23.58,20250117,1940,-21.65,20240604,981,54.94,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-22,5,-1.43,96842300,64354,115.63,1534,1534,1490,1994,1074,1534,1504.84,1.41,0,8867,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,198,11.28,0.51,12,0.49,134.00,2954.00,1940,20240604,-22.06,981,20241209,54.13,1847,-18.14,20250409,1230,22.93,20250117,1940,-22.06,20240604,981,54.13,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,140523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1497,-37,5,-2.41,78410911,52074,93.57,1534,1534,1490,1994,1074,1534,1505.76,1.41,0,8698,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,196,11.17,0.51,12,0.40,134.00,2954.00,1940,20240604,-22.84,981,20241209,52.60,1847,-18.95,20250409,1230,21.71,20250117,1940,-22.84,20240604,981,52.60,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,130522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1497,-37,5,-2.41,60671504,40243,72.31,1534,1534,1490,1994,1074,1534,1507.63,1.41,0,3461,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,196,11.17,0.51,12,0.31,134.00,2954.00,1940,20240604,-22.84,981,20241209,52.60,1847,-18.95,20250409,1230,21.71,20250117,1940,-22.84,20240604,981,52.60,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1506,-28,5,-1.83,45599824,30202,54.27,1534,1534,1490,1994,1074,1534,1509.83,1.41,0,2867,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,197,11.24,0.51,12,0.23,134.00,2954.00,1940,20240604,-22.37,981,20241209,53.52,1847,-18.46,20250409,1230,22.44,20250117,1940,-22.37,20240604,981,53.52,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,-22,5,-1.43,38131670,25248,45.37,1534,1534,1490,1994,1074,1534,1510.28,1.41,0,1683,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,198,11.28,0.51,12,0.19,134.00,2954.00,1940,20240604,-22.06,981,20241209,54.13,1847,-18.14,20250409,1230,22.93,20250117,1940,-22.06,20240604,981,54.13,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,100526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1505,-29,5,-1.89,29161903,19308,34.69,1534,1534,1490,1994,1074,1534,1510.35,1.41,0,312,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,197,11.23,0.51,12,0.15,134.00,2954.00,1940,20240604,-22.42,981,20241209,53.41,1847,-18.52,20250409,1230,22.36,20250117,1940,-22.42,20240604,981,53.41,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250516,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,-33,5,-2.15,8955450,5924,10.64,1534,1534,1490,1994,1074,1534,1511.72,1.41,0,-405,1663,1598,1557,1492,1451,1578,1472,66,460,500,1010,1,1,13102743,197,11.20,0.51,12,0.05,134.00,2954.00,1940,20240604,-22.63,981,20241209,53.01,1847,-18.73,20250409,1230,22.03,20250117,1940,-22.63,20240604,981,53.01,20241209,0.21,Y,069140,500,65 억,,184211,N,N,0,N,00,N
20250515,160600,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1534,-44,5,-2.79,86272181,55655,235.58,1578,1622,1516,2050,1105,1578,1550.12,1.43,0,-3714,1686,1632,1577,1523,1468,1604,1495,66,472,500,1040,1,1,13102743,201,11.45,0.52,12,0.42,134.00,2954.00,1940,20240604,-20.93,981,20241209,56.37,1847,-16.95,20250409,1230,24.72,20250117,1940,-20.93,20240604,981,56.37,20241209,0.21,Y,069140,500,65 억,,187796,N,N,0,N,00,N
20250515,150606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1529,-49,5,-3.11,83521660,53859,227.97,1578,1622,1516,2050,1105,1578,1550.75,1.43,0,-3541,1686,1632,1577,1523,1468,1604,1495,66,472,500,1040,1,1,13102743,200,11.41,0.52,12,0.41,134.00,2954.00,1940,20240604,-21.19,981,20241209,55.86,1847,-17.22,20250409,1230,24.31,20250117,1940,-21.19,20240604,981,55.86,20241209,0.21,Y,069140,500,65 억,,187796,N,N,0,N,00,N
20250515,140607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1518,-60,5,-3.80,69015590,44313,187.57,1578,1622,1517,2050,1105,1578,1557.46,1.43,0,-2846,1686,1632,1577,1523,1468,1604,1495,66,472,500,1040,1,1,13102743,199,11.33,0.51,12,0.34,134.00,2954.00,1940,20240604,-21.75,981,20241209,54.74,1847,-17.81,20250409,1230,23.41,20250117,1940,-21.75,20240604,981,54.74,20241209,0.21,Y,069140,500,65 억,,187796,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 20250516 160520 57 100.00 KOSDAQ 금속 N N N N N 1520 -14 5 -0.91 100951011 67060 120.49 1534 1534 1490 1994 1074 1534 1505.20 1.41 0 8918 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 199 11.34 0.51 12 0.51 134.00 2954.00 1940 20240604 -21.65 981 20241209 54.94 1847 -17.70 20250409 1230 23.58 20250117 1940 -21.65 20240604 981 54.94 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
3 20250516 150526 57 100.00 KOSDAQ 금속 N N N N N 1512 -22 5 -1.43 96842300 64354 115.63 1534 1534 1490 1994 1074 1534 1504.84 1.41 0 8867 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 198 11.28 0.51 12 0.49 134.00 2954.00 1940 20240604 -22.06 981 20241209 54.13 1847 -18.14 20250409 1230 22.93 20250117 1940 -22.06 20240604 981 54.13 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
4 20250516 140523 57 100.00 KOSDAQ 금속 N N N N N 1497 -37 5 -2.41 78410911 52074 93.57 1534 1534 1490 1994 1074 1534 1505.76 1.41 0 8698 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 196 11.17 0.51 12 0.40 134.00 2954.00 1940 20240604 -22.84 981 20241209 52.60 1847 -18.95 20250409 1230 21.71 20250117 1940 -22.84 20240604 981 52.60 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
5 20250516 130522 57 100.00 KOSDAQ 금속 N N N N N 1497 -37 5 -2.41 60671504 40243 72.31 1534 1534 1490 1994 1074 1534 1507.63 1.41 0 3461 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 196 11.17 0.51 12 0.31 134.00 2954.00 1940 20240604 -22.84 981 20241209 52.60 1847 -18.95 20250409 1230 21.71 20250117 1940 -22.84 20240604 981 52.60 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
6 20250516 120523 57 100.00 KOSDAQ 금속 N N N N N 1506 -28 5 -1.83 45599824 30202 54.27 1534 1534 1490 1994 1074 1534 1509.83 1.41 0 2867 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 197 11.24 0.51 12 0.23 134.00 2954.00 1940 20240604 -22.37 981 20241209 53.52 1847 -18.46 20250409 1230 22.44 20250117 1940 -22.37 20240604 981 53.52 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
7 20250516 110505 57 100.00 KOSDAQ 금속 N N N N N 1512 -22 5 -1.43 38131670 25248 45.37 1534 1534 1490 1994 1074 1534 1510.28 1.41 0 1683 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 198 11.28 0.51 12 0.19 134.00 2954.00 1940 20240604 -22.06 981 20241209 54.13 1847 -18.14 20250409 1230 22.93 20250117 1940 -22.06 20240604 981 54.13 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
8 20250516 100526 57 100.00 KOSDAQ 금속 N N N N N 1505 -29 5 -1.89 29161903 19308 34.69 1534 1534 1490 1994 1074 1534 1510.35 1.41 0 312 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 197 11.23 0.51 12 0.15 134.00 2954.00 1940 20240604 -22.42 981 20241209 53.41 1847 -18.52 20250409 1230 22.36 20250117 1940 -22.42 20240604 981 53.41 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
9 20250516 090524 57 100.00 KOSDAQ 금속 N N N N N 1501 -33 5 -2.15 8955450 5924 10.64 1534 1534 1490 1994 1074 1534 1511.72 1.41 0 -405 1663 1598 1557 1492 1451 1578 1472 66 460 500 1010 1 1 13102743 197 11.20 0.51 12 0.05 134.00 2954.00 1940 20240604 -22.63 981 20241209 53.01 1847 -18.73 20250409 1230 22.03 20250117 1940 -22.63 20240604 981 53.01 20241209 0.21 Y 069140 500 65 억 184211 N N 0 N 00 N
10 20250515 160600 57 100.00 KOSDAQ 금속 N N N N N 1534 -44 5 -2.79 86272181 55655 235.58 1578 1622 1516 2050 1105 1578 1550.12 1.43 0 -3714 1686 1632 1577 1523 1468 1604 1495 66 472 500 1040 1 1 13102743 201 11.45 0.52 12 0.42 134.00 2954.00 1940 20240604 -20.93 981 20241209 56.37 1847 -16.95 20250409 1230 24.72 20250117 1940 -20.93 20240604 981 56.37 20241209 0.21 Y 069140 500 65 억 187796 N N 0 N 00 N
11 20250515 150606 57 100.00 KOSDAQ 금속 N N N N N 1529 -49 5 -3.11 83521660 53859 227.97 1578 1622 1516 2050 1105 1578 1550.75 1.43 0 -3541 1686 1632 1577 1523 1468 1604 1495 66 472 500 1040 1 1 13102743 200 11.41 0.52 12 0.41 134.00 2954.00 1940 20240604 -21.19 981 20241209 55.86 1847 -17.22 20250409 1230 24.31 20250117 1940 -21.19 20240604 981 55.86 20241209 0.21 Y 069140 500 65 억 187796 N N 0 N 00 N
12 20250515 140607 57 100.00 KOSDAQ 금속 N N N N N 1518 -60 5 -3.80 69015590 44313 187.57 1578 1622 1517 2050 1105 1578 1557.46 1.43 0 -2846 1686 1632 1577 1523 1468 1604 1495 66 472 500 1040 1 1 13102743 199 11.33 0.51 12 0.34 134.00 2954.00 1940 20240604 -21.75 981 20241209 54.74 1847 -17.81 20250409 1230 23.41 20250117 1940 -21.75 20240604 981 54.74 20241209 0.21 Y 069140 500 65 억 187796 N N 0 N 00 N