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
100130/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
20250513,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2505,10,2,0.40,299907423,121228,28.99,2490,2510,2445,3240,1750,2495,2473.85,2.25,0,-16598,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1431,-3.56,0.71,12,0.21,-704.00,3510.00,3500,20240819,-28.43,1992,20250331,25.75,2770,-9.57,20250422,1992,25.75,20250331,3500,-28.43,20240819,1992,25.75,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,5404,N,00,N
20250513,150716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,5,2,0.20,285697888,115551,27.63,2490,2510,2445,3240,1750,2495,2472.48,2.25,0,-14164,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1429,-3.55,0.71,12,0.20,-704.00,3510.00,3500,20240819,-28.57,1992,20250331,25.50,2770,-9.75,20250422,1992,25.50,20250331,3500,-28.57,20240819,1992,25.50,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,-10,5,-0.40,234809363,95022,22.72,2490,2510,2445,3240,1750,2495,2471.10,2.25,0,-17153,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1420,-3.53,0.71,12,0.17,-704.00,3510.00,3500,20240819,-29.00,1992,20250331,24.75,2770,-10.29,20250422,1992,24.75,20250331,3500,-29.00,20240819,1992,24.75,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-35,5,-1.40,152988348,62120,14.85,2490,2490,2445,3240,1750,2495,2462.79,2.25,0,-5671,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1406,-3.49,0.70,12,0.11,-704.00,3510.00,3500,20240819,-29.71,1992,20250331,23.49,2770,-11.19,20250422,1992,23.49,20250331,3500,-29.71,20240819,1992,23.49,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,120719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-35,5,-1.40,140872244,57204,13.68,2490,2490,2445,3240,1750,2495,2462.63,2.25,0,-5851,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1406,-3.49,0.70,12,0.10,-704.00,3510.00,3500,20240819,-29.71,1992,20250331,23.49,2770,-11.19,20250422,1992,23.49,20250331,3500,-29.71,20240819,1992,23.49,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,110719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,119101255,48379,11.57,2490,2490,2445,3240,1750,2495,2461.84,2.25,0,-229,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1411,-3.51,0.70,12,0.08,-704.00,3510.00,3500,20240819,-29.43,1992,20250331,24.00,2770,-10.83,20250422,1992,24.00,20250331,3500,-29.43,20240819,1992,24.00,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,100721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-25,5,-1.00,99208333,40320,9.64,2490,2490,2445,3240,1750,2495,2460.52,2.25,0,1473,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1411,-3.51,0.70,12,0.07,-704.00,3510.00,3500,20240819,-29.43,1992,20250331,24.00,2770,-10.83,20250422,1992,24.00,20250331,3500,-29.43,20240819,1992,24.00,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250513,090723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,-30,5,-1.20,34418265,13973,3.34,2490,2490,2445,3240,1750,2495,2463.19,2.25,0,-632,2628,2561,2478,2411,2328,2595,2445,286,745,500,1740,5,1,57143000,1409,-3.50,0.70,12,0.02,-704.00,3510.00,3500,20240819,-29.57,1992,20250331,23.74,2770,-11.01,20250422,1992,23.74,20250331,3500,-29.57,20240819,1992,23.74,20250331,0.81,Y,100130,500,285 억,,1284713,N,N,2284,N,00,N
20250512,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,105,2,4.39,1036894487,415993,337.16,2395,2545,2395,3105,1675,2390,2492.58,2.12,0,77956,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1426,-3.54,0.71,12,0.73,-704.00,3510.00,3500,20240819,-28.71,1992,20250331,25.25,2770,-9.93,20250422,1992,25.25,20250331,3500,-28.71,20240819,1992,25.25,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,2284,N,00,N
20250512,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,100,2,4.18,983225407,394453,319.70,2395,2545,2395,3105,1675,2390,2492.63,2.12,0,81115,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1423,-3.54,0.71,12,0.69,-704.00,3510.00,3500,20240819,-28.86,1992,20250331,25.00,2770,-10.11,20250422,1992,25.00,20250331,3500,-28.86,20240819,1992,25.00,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,377,N,00,N
20250512,140711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,90,2,3.77,944237487,378740,306.97,2395,2545,2395,3105,1675,2390,2493.10,2.12,0,78910,2473,2431,2398,2356,2323,2415,2340,286,715,500,1670,5,1,57143000,1417,-3.52,0.71,12,0.66,-704.00,3510.00,3500,20240819,-29.14,1992,20250331,24.50,2770,-10.47,20250422,1992,24.50,20250331,3500,-29.14,20240819,1992,24.50,20250331,0.81,Y,100130,500,285 억,,1209397,N,N,377,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 20250513 160708 57 100.00 KOSDAQ 금속 N N N N N 2505 10 2 0.40 299907423 121228 28.99 2490 2510 2445 3240 1750 2495 2473.85 2.25 0 -16598 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1431 -3.56 0.71 12 0.21 -704.00 3510.00 3500 20240819 -28.43 1992 20250331 25.75 2770 -9.57 20250422 1992 25.75 20250331 3500 -28.43 20240819 1992 25.75 20250331 0.81 Y 100130 500 285 억 1284713 N N 5404 N 00 N
3 20250513 150716 57 100.00 KOSDAQ 금속 N N N N N 2500 5 2 0.20 285697888 115551 27.63 2490 2510 2445 3240 1750 2495 2472.48 2.25 0 -14164 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1429 -3.55 0.71 12 0.20 -704.00 3510.00 3500 20240819 -28.57 1992 20250331 25.50 2770 -9.75 20250422 1992 25.50 20250331 3500 -28.57 20240819 1992 25.50 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
4 20250513 140717 57 100.00 KOSDAQ 금속 N N N N N 2485 -10 5 -0.40 234809363 95022 22.72 2490 2510 2445 3240 1750 2495 2471.10 2.25 0 -17153 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1420 -3.53 0.71 12 0.17 -704.00 3510.00 3500 20240819 -29.00 1992 20250331 24.75 2770 -10.29 20250422 1992 24.75 20250331 3500 -29.00 20240819 1992 24.75 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
5 20250513 130718 57 100.00 KOSDAQ 금속 N N N N N 2460 -35 5 -1.40 152988348 62120 14.85 2490 2490 2445 3240 1750 2495 2462.79 2.25 0 -5671 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1406 -3.49 0.70 12 0.11 -704.00 3510.00 3500 20240819 -29.71 1992 20250331 23.49 2770 -11.19 20250422 1992 23.49 20250331 3500 -29.71 20240819 1992 23.49 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
6 20250513 120719 57 100.00 KOSDAQ 금속 N N N N N 2460 -35 5 -1.40 140872244 57204 13.68 2490 2490 2445 3240 1750 2495 2462.63 2.25 0 -5851 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1406 -3.49 0.70 12 0.10 -704.00 3510.00 3500 20240819 -29.71 1992 20250331 23.49 2770 -11.19 20250422 1992 23.49 20250331 3500 -29.71 20240819 1992 23.49 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
7 20250513 110719 57 100.00 KOSDAQ 금속 N N N N N 2470 -25 5 -1.00 119101255 48379 11.57 2490 2490 2445 3240 1750 2495 2461.84 2.25 0 -229 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1411 -3.51 0.70 12 0.08 -704.00 3510.00 3500 20240819 -29.43 1992 20250331 24.00 2770 -10.83 20250422 1992 24.00 20250331 3500 -29.43 20240819 1992 24.00 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
8 20250513 100721 57 100.00 KOSDAQ 금속 N N N N N 2470 -25 5 -1.00 99208333 40320 9.64 2490 2490 2445 3240 1750 2495 2460.52 2.25 0 1473 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1411 -3.51 0.70 12 0.07 -704.00 3510.00 3500 20240819 -29.43 1992 20250331 24.00 2770 -10.83 20250422 1992 24.00 20250331 3500 -29.43 20240819 1992 24.00 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
9 20250513 090723 57 100.00 KOSDAQ 금속 N N N N N 2465 -30 5 -1.20 34418265 13973 3.34 2490 2490 2445 3240 1750 2495 2463.19 2.25 0 -632 2628 2561 2478 2411 2328 2595 2445 286 745 500 1740 5 1 57143000 1409 -3.50 0.70 12 0.02 -704.00 3510.00 3500 20240819 -29.57 1992 20250331 23.74 2770 -11.01 20250422 1992 23.74 20250331 3500 -29.57 20240819 1992 23.74 20250331 0.81 Y 100130 500 285 억 1284713 N N 2284 N 00 N
10 20250512 160705 57 100.00 KOSDAQ 금속 N N N N N 2495 105 2 4.39 1036894487 415993 337.16 2395 2545 2395 3105 1675 2390 2492.58 2.12 0 77956 2473 2431 2398 2356 2323 2415 2340 286 715 500 1670 5 1 57143000 1426 -3.54 0.71 12 0.73 -704.00 3510.00 3500 20240819 -28.71 1992 20250331 25.25 2770 -9.93 20250422 1992 25.25 20250331 3500 -28.71 20240819 1992 25.25 20250331 0.81 Y 100130 500 285 억 1209397 N N 2284 N 00 N
11 20250512 150713 57 100.00 KOSDAQ 금속 N N N N N 2490 100 2 4.18 983225407 394453 319.70 2395 2545 2395 3105 1675 2390 2492.63 2.12 0 81115 2473 2431 2398 2356 2323 2415 2340 286 715 500 1670 5 1 57143000 1423 -3.54 0.71 12 0.69 -704.00 3510.00 3500 20240819 -28.86 1992 20250331 25.00 2770 -10.11 20250422 1992 25.00 20250331 3500 -28.86 20240819 1992 25.00 20250331 0.81 Y 100130 500 285 억 1209397 N N 377 N 00 N
12 20250512 140711 57 100.00 KOSDAQ 금속 N N N N N 2480 90 2 3.77 944237487 378740 306.97 2395 2545 2395 3105 1675 2390 2493.10 2.12 0 78910 2473 2431 2398 2356 2323 2415 2340 286 715 500 1670 5 1 57143000 1417 -3.52 0.71 12 0.66 -704.00 3510.00 3500 20240819 -29.14 1992 20250331 24.50 2770 -10.47 20250422 1992 24.50 20250331 3500 -29.14 20240819 1992 24.50 20250331 0.81 Y 100130 500 285 억 1209397 N N 377 N 00 N