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
053260/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
20250512,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,130,2,3.16,55962004,13263,225.22,4115,4280,4100,5350,2885,4120,4219.41,0.22,0,-522,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,796,11.52,0.57,12,0.07,369.00,7413.00,5910,20240605,-28.09,3720,20250204,14.25,4890,-13.09,20250305,3720,14.25,20250204,5910,-28.09,20240605,3720,14.25,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,140,2,3.40,50064974,11878,201.70,4115,4280,4100,5350,2885,4120,4214.93,0.22,0,-364,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,797,11.54,0.57,12,0.06,369.00,7413.00,5910,20240605,-27.92,3720,20250204,14.52,4890,-12.88,20250305,3720,14.52,20250204,5910,-27.92,20240605,3720,14.52,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,125,2,3.03,46105669,10945,185.85,4115,4280,4100,5350,2885,4120,4212.49,0.22,0,-356,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,795,11.50,0.57,12,0.06,369.00,7413.00,5910,20240605,-28.17,3720,20250204,14.11,4890,-13.19,20250305,3720,14.11,20250204,5910,-28.17,20240605,3720,14.11,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,135,2,3.28,37382654,8882,150.82,4115,4280,4100,5350,2885,4120,4208.81,0.22,0,-570,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,797,11.53,0.57,12,0.05,369.00,7413.00,5910,20240605,-28.00,3720,20250204,14.38,4890,-12.99,20250305,3720,14.38,20250204,5910,-28.00,20240605,3720,14.38,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,75,2,1.82,27051119,6459,109.68,4115,4280,4100,5350,2885,4120,4188.13,0.22,0,-553,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,785,11.37,0.57,12,0.03,369.00,7413.00,5910,20240605,-29.02,3720,20250204,12.77,4890,-14.21,20250305,3720,12.77,20250204,5910,-29.02,20240605,3720,12.77,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4195,75,2,1.82,16208719,3896,66.16,4115,4205,4100,5350,2885,4120,4160.35,0.22,0,-308,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,785,11.37,0.57,12,0.02,369.00,7413.00,5910,20240605,-29.02,3720,20250204,12.77,4890,-14.21,20250305,3720,12.77,20250204,5910,-29.02,20240605,3720,12.77,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,100512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4190,70,2,1.70,8507109,2057,34.93,4115,4190,4100,5350,2885,4120,4135.69,0.22,0,-94,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,784,11.36,0.57,12,0.01,369.00,7413.00,5910,20240605,-29.10,3720,20250204,12.63,4890,-14.31,20250305,3720,12.63,20250204,5910,-29.10,20240605,3720,12.63,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250512,090513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4100,-20,5,-0.49,1020965,249,4.23,4115,4115,4100,5350,2885,4120,4100.26,0.22,0,-22,4210,4165,4110,4065,4010,4187,4087,99,1230,500,2710,5,1,18720000,768,11.11,0.55,12,0.00,369.00,7413.00,5910,20240605,-30.63,3720,20250204,10.22,4890,-16.16,20250305,3720,10.22,20250204,5910,-30.63,20240605,3720,10.22,20250204,0.42,Y,053260,500,98 억,,41971,N,N,0,N,00,N
20250509,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4120,30,2,0.73,24230020,5889,179.65,4055,4155,4055,5310,2865,4090,4114.40,0.22,0,659,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,771,11.17,0.56,12,0.03,369.00,7413.00,5910,20240605,-30.29,3720,20250204,10.75,4890,-15.75,20250305,3720,10.75,20250204,5910,-30.29,20240605,3720,10.75,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N
20250509,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4095,5,2,0.12,22891025,5564,169.74,4055,4155,4055,5310,2865,4090,4114.13,0.22,0,674,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,767,11.10,0.55,12,0.03,369.00,7413.00,5910,20240605,-30.71,3720,20250204,10.08,4890,-16.26,20250305,3720,10.08,20250204,5910,-30.71,20240605,3720,10.08,20250204,0.43,Y,053260,500,98 억,,40762,N,N,0,N,00,N
20250509,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4125,35,2,0.86,20771810,5048,154.00,4055,4155,4055,5310,2865,4090,4114.86,0.22,0,662,4096,4092,4086,4082,4076,4095,4085,99,1220,500,2690,5,1,18720000,772,11.18,0.56,12,0.03,369.00,7413.00,5910,20240605,-30.20,3720,20250204,10.89,4890,-15.64,20250305,3720,10.89,20250204,5910,-30.20,20240605,3720,10.89,20250204,0.43,Y,053260,500,98 억,,40762,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 20250512 160508 57 100.00 KOSDAQ 금속 N N N N N 4250 130 2 3.16 55962004 13263 225.22 4115 4280 4100 5350 2885 4120 4219.41 0.22 0 -522 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 796 11.52 0.57 12 0.07 369.00 7413.00 5910 20240605 -28.09 3720 20250204 14.25 4890 -13.09 20250305 3720 14.25 20250204 5910 -28.09 20240605 3720 14.25 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
3 20250512 150514 57 100.00 KOSDAQ 금속 N N N N N 4260 140 2 3.40 50064974 11878 201.70 4115 4280 4100 5350 2885 4120 4214.93 0.22 0 -364 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 797 11.54 0.57 12 0.06 369.00 7413.00 5910 20240605 -27.92 3720 20250204 14.52 4890 -12.88 20250305 3720 14.52 20250204 5910 -27.92 20240605 3720 14.52 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
4 20250512 140513 57 100.00 KOSDAQ 금속 N N N N N 4245 125 2 3.03 46105669 10945 185.85 4115 4280 4100 5350 2885 4120 4212.49 0.22 0 -356 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 795 11.50 0.57 12 0.06 369.00 7413.00 5910 20240605 -28.17 3720 20250204 14.11 4890 -13.19 20250305 3720 14.11 20250204 5910 -28.17 20240605 3720 14.11 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
5 20250512 130512 57 100.00 KOSDAQ 금속 N N N N N 4255 135 2 3.28 37382654 8882 150.82 4115 4280 4100 5350 2885 4120 4208.81 0.22 0 -570 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 797 11.53 0.57 12 0.05 369.00 7413.00 5910 20240605 -28.00 3720 20250204 14.38 4890 -12.99 20250305 3720 14.38 20250204 5910 -28.00 20240605 3720 14.38 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
6 20250512 120514 57 100.00 KOSDAQ 금속 N N N N N 4195 75 2 1.82 27051119 6459 109.68 4115 4280 4100 5350 2885 4120 4188.13 0.22 0 -553 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 785 11.37 0.57 12 0.03 369.00 7413.00 5910 20240605 -29.02 3720 20250204 12.77 4890 -14.21 20250305 3720 12.77 20250204 5910 -29.02 20240605 3720 12.77 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
7 20250512 110513 57 100.00 KOSDAQ 금속 N N N N N 4195 75 2 1.82 16208719 3896 66.16 4115 4205 4100 5350 2885 4120 4160.35 0.22 0 -308 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 785 11.37 0.57 12 0.02 369.00 7413.00 5910 20240605 -29.02 3720 20250204 12.77 4890 -14.21 20250305 3720 12.77 20250204 5910 -29.02 20240605 3720 12.77 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
8 20250512 100512 57 100.00 KOSDAQ 금속 N N N N N 4190 70 2 1.70 8507109 2057 34.93 4115 4190 4100 5350 2885 4120 4135.69 0.22 0 -94 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 784 11.36 0.57 12 0.01 369.00 7413.00 5910 20240605 -29.10 3720 20250204 12.63 4890 -14.31 20250305 3720 12.63 20250204 5910 -29.10 20240605 3720 12.63 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
9 20250512 090513 57 100.00 KOSDAQ 금속 N N N N N 4100 -20 5 -0.49 1020965 249 4.23 4115 4115 4100 5350 2885 4120 4100.26 0.22 0 -22 4210 4165 4110 4065 4010 4187 4087 99 1230 500 2710 5 1 18720000 768 11.11 0.55 12 0.00 369.00 7413.00 5910 20240605 -30.63 3720 20250204 10.22 4890 -16.16 20250305 3720 10.22 20250204 5910 -30.63 20240605 3720 10.22 20250204 0.42 Y 053260 500 98 억 41971 N N 0 N 00 N
10 20250509 160510 57 100.00 KOSDAQ 금속 N N N N N 4120 30 2 0.73 24230020 5889 179.65 4055 4155 4055 5310 2865 4090 4114.40 0.22 0 659 4096 4092 4086 4082 4076 4095 4085 99 1220 500 2690 5 1 18720000 771 11.17 0.56 12 0.03 369.00 7413.00 5910 20240605 -30.29 3720 20250204 10.75 4890 -15.75 20250305 3720 10.75 20250204 5910 -30.29 20240605 3720 10.75 20250204 0.43 Y 053260 500 98 억 40762 N N 0 N 00 N
11 20250509 150514 57 100.00 KOSDAQ 금속 N N N N N 4095 5 2 0.12 22891025 5564 169.74 4055 4155 4055 5310 2865 4090 4114.13 0.22 0 674 4096 4092 4086 4082 4076 4095 4085 99 1220 500 2690 5 1 18720000 767 11.10 0.55 12 0.03 369.00 7413.00 5910 20240605 -30.71 3720 20250204 10.08 4890 -16.26 20250305 3720 10.08 20250204 5910 -30.71 20240605 3720 10.08 20250204 0.43 Y 053260 500 98 억 40762 N N 0 N 00 N
12 20250509 140512 57 100.00 KOSDAQ 금속 N N N N N 4125 35 2 0.86 20771810 5048 154.00 4055 4155 4055 5310 2865 4090 4114.86 0.22 0 662 4096 4092 4086 4082 4076 4095 4085 99 1220 500 2690 5 1 18720000 772 11.18 0.56 12 0.03 369.00 7413.00 5910 20240605 -30.20 3720 20250204 10.89 4890 -15.64 20250305 3720 10.89 20250204 5910 -30.20 20240605 3720 10.89 20250204 0.43 Y 053260 500 98 억 40762 N N 0 N 00 N