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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021040/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
20250513,160323,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1952,41,2,2.15,6217934764,3016062,55.79,2100,2300,1910,2480,1338,1911,2061.83,0.73,0,-39253,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,424,-3.39,0.86,12,13.90,-575.00,2278.00,2645,20250509,-26.20,869,20241209,124.63,2645,-26.20,20250509,890,119.33,20250210,4155,-53.02,20240523,869,124.63,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,2672,N,02,N
20250513,150327,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1945,34,2,1.78,6051777609,2930916,54.22,2100,2300,1910,2480,1338,1911,2064.81,0.73,0,-39253,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,422,-3.38,0.85,12,13.50,-575.00,2278.00,2645,20250509,-26.47,869,20241209,123.82,2645,-26.47,20250509,890,118.54,20250210,4155,-53.19,20240523,869,123.82,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,140327,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1966,55,2,2.88,5572421019,2682215,49.62,2100,2300,1939,2480,1338,1911,2077.54,0.73,0,-40046,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,427,-3.42,0.86,12,12.36,-575.00,2278.00,2645,20250509,-25.67,869,20241209,126.24,2645,-25.67,20250509,890,120.90,20250210,4155,-52.68,20240523,869,126.24,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,130329,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1991,80,2,4.19,5281540324,2535325,46.90,2100,2300,1966,2480,1338,1911,2083.18,0.73,0,-38745,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,432,-3.46,0.87,12,11.68,-575.00,2278.00,2645,20250509,-24.73,869,20241209,129.11,2645,-24.73,20250509,890,123.71,20250210,4155,-52.08,20240523,869,129.11,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,120329,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,68,2,3.56,5122820418,2455354,45.42,2100,2300,1966,2480,1338,1911,2086.39,0.73,0,-36626,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,430,-3.44,0.87,12,11.31,-575.00,2278.00,2645,20250509,-25.18,869,20241209,127.73,2645,-25.18,20250509,890,122.36,20250210,4155,-52.37,20240523,869,127.73,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,110328,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1989,78,2,4.08,4764992140,2277020,42.12,2100,2300,1966,2480,1338,1911,2092.64,0.73,0,-35594,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,432,-3.46,0.87,12,10.49,-575.00,2278.00,2645,20250509,-24.80,869,20241209,128.88,2645,-24.80,20250509,890,123.48,20250210,4155,-52.13,20240523,869,128.88,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,100328,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,88,2,4.60,4355273939,2070596,38.30,2100,2300,1966,2480,1338,1911,2103.39,0.73,0,-35741,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,1,1,21704774,434,-3.48,0.88,12,9.54,-575.00,2278.00,2645,20250509,-24.42,869,20241209,130.03,2645,-24.42,20250509,890,124.61,20250210,4155,-51.89,20240523,869,130.03,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250513,090330,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,169,2,8.84,541895515,258118,4.77,2100,2120,2070,2480,1338,1911,2099.41,0.73,0,-13752,2701,2305,1959,1563,1217,2504,1762,543,569,2500,0,5,1,21704774,451,-3.62,0.91,12,1.19,-575.00,2278.00,2645,20250509,-21.36,869,20241209,139.36,2645,-21.36,20250509,890,133.71,20250210,4155,-49.94,20240523,869,139.36,20241209,0.00,Y,021040,2500,542 억,,157622,N,N,5499,N,02,N
20250512,160323,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-50,5,-2.55,10073329712,5136507,40.70,1790,2355,1613,2545,1373,1961,1961.13,0.61,0,25933,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,415,-3.32,0.84,12,23.67,-575.00,2278.00,2645,20250509,-27.75,869,20241209,119.91,2645,-27.75,20250509,890,114.72,20250210,4155,-54.01,20240523,869,119.91,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,5499,N,02,N
20250512,150326,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1871,-90,5,-4.59,9750464940,4966128,39.35,1790,2355,1613,2545,1373,1961,1963.39,0.61,0,23847,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,406,-3.25,0.82,12,22.88,-575.00,2278.00,2645,20250509,-29.26,869,20241209,115.30,2645,-29.26,20250509,890,110.22,20250210,4155,-54.97,20240523,869,115.30,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,0,N,02,N
20250512,140325,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,35,2,1.78,8719021983,4427119,35.08,1790,2355,1613,2545,1373,1961,1969.46,0.61,0,8351,2893,2427,2179,1713,1465,2303,1589,543,584,2500,0,1,1,21704774,433,-3.47,0.88,12,20.40,-575.00,2278.00,2645,20250509,-24.54,869,20241209,129.69,2645,-24.54,20250509,890,124.27,20250210,4155,-51.96,20240523,869,129.69,20241209,0.00,Y,021040,2500,542 억,,131979,N,N,0,N,02,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 20250513 160323 53 100.00 KOSDAQ 금속 N N N N N 1952 41 2 2.15 6217934764 3016062 55.79 2100 2300 1910 2480 1338 1911 2061.83 0.73 0 -39253 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 424 -3.39 0.86 12 13.90 -575.00 2278.00 2645 20250509 -26.20 869 20241209 124.63 2645 -26.20 20250509 890 119.33 20250210 4155 -53.02 20240523 869 124.63 20241209 0.00 Y 021040 2500 542 억 157622 N N 2672 N 02 N
3 20250513 150327 53 100.00 KOSDAQ 금속 N N N N N 1945 34 2 1.78 6051777609 2930916 54.22 2100 2300 1910 2480 1338 1911 2064.81 0.73 0 -39253 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 422 -3.38 0.85 12 13.50 -575.00 2278.00 2645 20250509 -26.47 869 20241209 123.82 2645 -26.47 20250509 890 118.54 20250210 4155 -53.19 20240523 869 123.82 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
4 20250513 140327 53 100.00 KOSDAQ 금속 N N N N N 1966 55 2 2.88 5572421019 2682215 49.62 2100 2300 1939 2480 1338 1911 2077.54 0.73 0 -40046 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 427 -3.42 0.86 12 12.36 -575.00 2278.00 2645 20250509 -25.67 869 20241209 126.24 2645 -25.67 20250509 890 120.90 20250210 4155 -52.68 20240523 869 126.24 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
5 20250513 130329 53 100.00 KOSDAQ 금속 N N N N N 1991 80 2 4.19 5281540324 2535325 46.90 2100 2300 1966 2480 1338 1911 2083.18 0.73 0 -38745 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 432 -3.46 0.87 12 11.68 -575.00 2278.00 2645 20250509 -24.73 869 20241209 129.11 2645 -24.73 20250509 890 123.71 20250210 4155 -52.08 20240523 869 129.11 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
6 20250513 120329 53 100.00 KOSDAQ 금속 N N N N N 1979 68 2 3.56 5122820418 2455354 45.42 2100 2300 1966 2480 1338 1911 2086.39 0.73 0 -36626 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 430 -3.44 0.87 12 11.31 -575.00 2278.00 2645 20250509 -25.18 869 20241209 127.73 2645 -25.18 20250509 890 122.36 20250210 4155 -52.37 20240523 869 127.73 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
7 20250513 110328 53 100.00 KOSDAQ 금속 N N N N N 1989 78 2 4.08 4764992140 2277020 42.12 2100 2300 1966 2480 1338 1911 2092.64 0.73 0 -35594 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 432 -3.46 0.87 12 10.49 -575.00 2278.00 2645 20250509 -24.80 869 20241209 128.88 2645 -24.80 20250509 890 123.48 20250210 4155 -52.13 20240523 869 128.88 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
8 20250513 100328 53 100.00 KOSDAQ 금속 N N N N N 1999 88 2 4.60 4355273939 2070596 38.30 2100 2300 1966 2480 1338 1911 2103.39 0.73 0 -35741 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 1 1 21704774 434 -3.48 0.88 12 9.54 -575.00 2278.00 2645 20250509 -24.42 869 20241209 130.03 2645 -24.42 20250509 890 124.61 20250210 4155 -51.89 20240523 869 130.03 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
9 20250513 090330 53 100.00 KOSDAQ 금속 N N N N N 2080 169 2 8.84 541895515 258118 4.77 2100 2120 2070 2480 1338 1911 2099.41 0.73 0 -13752 2701 2305 1959 1563 1217 2504 1762 543 569 2500 0 5 1 21704774 451 -3.62 0.91 12 1.19 -575.00 2278.00 2645 20250509 -21.36 869 20241209 139.36 2645 -21.36 20250509 890 133.71 20250210 4155 -49.94 20240523 869 139.36 20241209 0.00 Y 021040 2500 542 억 157622 N N 5499 N 02 N
10 20250512 160323 53 100.00 KOSDAQ 금속 N N N N N 1911 -50 5 -2.55 10073329712 5136507 40.70 1790 2355 1613 2545 1373 1961 1961.13 0.61 0 25933 2893 2427 2179 1713 1465 2303 1589 543 584 2500 0 1 1 21704774 415 -3.32 0.84 12 23.67 -575.00 2278.00 2645 20250509 -27.75 869 20241209 119.91 2645 -27.75 20250509 890 114.72 20250210 4155 -54.01 20240523 869 119.91 20241209 0.00 Y 021040 2500 542 억 131979 N N 5499 N 02 N
11 20250512 150326 53 100.00 KOSDAQ 금속 N N N N N 1871 -90 5 -4.59 9750464940 4966128 39.35 1790 2355 1613 2545 1373 1961 1963.39 0.61 0 23847 2893 2427 2179 1713 1465 2303 1589 543 584 2500 0 1 1 21704774 406 -3.25 0.82 12 22.88 -575.00 2278.00 2645 20250509 -29.26 869 20241209 115.30 2645 -29.26 20250509 890 110.22 20250210 4155 -54.97 20240523 869 115.30 20241209 0.00 Y 021040 2500 542 억 131979 N N 0 N 02 N
12 20250512 140325 53 100.00 KOSDAQ 금속 N N N N N 1996 35 2 1.78 8719021983 4427119 35.08 1790 2355 1613 2545 1373 1961 1969.46 0.61 0 8351 2893 2427 2179 1713 1465 2303 1589 543 584 2500 0 1 1 21704774 433 -3.47 0.88 12 20.40 -575.00 2278.00 2645 20250509 -24.54 869 20241209 129.69 2645 -24.54 20250509 890 124.27 20250210 4155 -51.96 20240523 869 129.69 20241209 0.00 Y 021040 2500 542 억 131979 N N 0 N 02 N