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
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
20250512,160552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-5,5,-0.31,35952299,22593,50.94,1591,1610,1577,2070,1117,1595,1591.30,1.49,0,-2731,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.87,0.54,12,0.17,134.00,2954.00,1940,20240604,-18.04,981,20241209,62.08,1847,-13.91,20250409,1230,29.27,20250117,1940,-18.04,20240604,981,62.08,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-5,5,-0.31,31719970,19932,44.94,1591,1610,1577,2070,1117,1595,1591.41,1.49,0,-2333,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.87,0.54,12,0.15,134.00,2954.00,1940,20240604,-18.04,981,20241209,62.08,1847,-13.91,20250409,1230,29.27,20250117,1940,-18.04,20240604,981,62.08,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,140558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1594,-1,5,-0.06,28443428,17877,40.31,1591,1610,1577,2070,1117,1595,1591.06,1.49,0,-2347,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,209,11.90,0.54,12,0.14,134.00,2954.00,1940,20240604,-17.84,981,20241209,62.49,1847,-13.70,20250409,1230,29.59,20250117,1940,-17.84,20240604,981,62.49,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,130557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1590,-5,5,-0.31,27830732,17492,39.44,1591,1610,1577,2070,1117,1595,1591.05,1.49,0,-2353,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.87,0.54,12,0.13,134.00,2954.00,1940,20240604,-18.04,981,20241209,62.08,1847,-13.91,20250409,1230,29.27,20250117,1940,-18.04,20240604,981,62.08,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,120559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1583,-12,5,-0.75,21485538,13509,30.46,1591,1610,1577,2070,1117,1595,1590.46,1.49,0,-1316,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,207,11.81,0.54,12,0.10,134.00,2954.00,1940,20240604,-18.40,981,20241209,61.37,1847,-14.29,20250409,1230,28.70,20250117,1940,-18.40,20240604,981,61.37,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,110558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,-7,5,-0.44,17792077,11186,25.22,1591,1610,1577,2070,1117,1595,1590.57,1.49,0,53,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,208,11.85,0.54,12,0.09,134.00,2954.00,1940,20240604,-18.14,981,20241209,61.88,1847,-14.02,20250409,1230,29.11,20250117,1940,-18.14,20240604,981,61.88,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,100557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1595,0,3,0.00,15758392,9906,22.33,1591,1610,1577,2070,1117,1595,1590.79,1.49,0,-32,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,209,11.90,0.54,12,0.08,134.00,2954.00,1940,20240604,-17.78,981,20241209,62.59,1847,-13.64,20250409,1230,29.67,20250117,1940,-17.78,20240604,981,62.59,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250512,090558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1610,15,2,0.94,2805320,1761,3.97,1591,1610,1591,2070,1117,1595,1593.03,1.49,0,303,1629,1612,1591,1574,1553,1620,1582,66,475,500,1050,1,1,13102743,211,12.01,0.55,12,0.01,134.00,2954.00,1940,20240604,-17.01,981,20241209,64.12,1847,-12.83,20250409,1230,30.89,20250117,1940,-17.01,20240604,981,64.12,20241209,0.21,Y,069140,500,65 억,,195658,N,N,0,N,00,N
20250509,160554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1595,0,3,0.00,70629217,44351,122.88,1587,1608,1570,2070,1117,1595,1592.49,1.52,0,-5198,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,209,11.90,0.54,12,0.34,134.00,2954.00,1940,20240604,-17.78,981,20241209,62.59,1847,-13.64,20250409,1230,29.67,20250117,1940,-17.78,20240604,981,62.59,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N
20250509,150559,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,6,2,0.38,69633750,43727,121.15,1587,1608,1570,2070,1117,1595,1592.45,1.52,0,-5329,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,210,11.95,0.54,12,0.33,134.00,2954.00,1940,20240604,-17.47,981,20241209,63.20,1847,-13.32,20250409,1230,30.16,20250117,1940,-17.47,20240604,981,63.20,20241209,0.21,Y,069140,500,65 억,,199516,N,N,0,N,00,N
20250509,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1581,-14,5,-0.88,53402618,33564,93.00,1587,1608,1570,2070,1117,1595,1591.03,1.52,0,-169,1634,1614,1577,1557,1520,1624,1567,66,475,500,1050,1,1,13102743,207,11.80,0.54,12,0.26,134.00,2954.00,1940,20240604,-18.51,981,20241209,61.16,1847,-14.40,20250409,1230,28.54,20250117,1940,-18.51,20240604,981,61.16,20241209,0.21,Y,069140,500,65 억,,199516,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 160552 57 100.00 KOSDAQ 금속 N N N N N 1590 -5 5 -0.31 35952299 22593 50.94 1591 1610 1577 2070 1117 1595 1591.30 1.49 0 -2731 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 208 11.87 0.54 12 0.17 134.00 2954.00 1940 20240604 -18.04 981 20241209 62.08 1847 -13.91 20250409 1230 29.27 20250117 1940 -18.04 20240604 981 62.08 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
3 20250512 150559 57 100.00 KOSDAQ 금속 N N N N N 1590 -5 5 -0.31 31719970 19932 44.94 1591 1610 1577 2070 1117 1595 1591.41 1.49 0 -2333 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 208 11.87 0.54 12 0.15 134.00 2954.00 1940 20240604 -18.04 981 20241209 62.08 1847 -13.91 20250409 1230 29.27 20250117 1940 -18.04 20240604 981 62.08 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
4 20250512 140558 57 100.00 KOSDAQ 금속 N N N N N 1594 -1 5 -0.06 28443428 17877 40.31 1591 1610 1577 2070 1117 1595 1591.06 1.49 0 -2347 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 209 11.90 0.54 12 0.14 134.00 2954.00 1940 20240604 -17.84 981 20241209 62.49 1847 -13.70 20250409 1230 29.59 20250117 1940 -17.84 20240604 981 62.49 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
5 20250512 130557 57 100.00 KOSDAQ 금속 N N N N N 1590 -5 5 -0.31 27830732 17492 39.44 1591 1610 1577 2070 1117 1595 1591.05 1.49 0 -2353 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 208 11.87 0.54 12 0.13 134.00 2954.00 1940 20240604 -18.04 981 20241209 62.08 1847 -13.91 20250409 1230 29.27 20250117 1940 -18.04 20240604 981 62.08 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
6 20250512 120559 57 100.00 KOSDAQ 금속 N N N N N 1583 -12 5 -0.75 21485538 13509 30.46 1591 1610 1577 2070 1117 1595 1590.46 1.49 0 -1316 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 207 11.81 0.54 12 0.10 134.00 2954.00 1940 20240604 -18.40 981 20241209 61.37 1847 -14.29 20250409 1230 28.70 20250117 1940 -18.40 20240604 981 61.37 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
7 20250512 110558 57 100.00 KOSDAQ 금속 N N N N N 1588 -7 5 -0.44 17792077 11186 25.22 1591 1610 1577 2070 1117 1595 1590.57 1.49 0 53 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 208 11.85 0.54 12 0.09 134.00 2954.00 1940 20240604 -18.14 981 20241209 61.88 1847 -14.02 20250409 1230 29.11 20250117 1940 -18.14 20240604 981 61.88 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
8 20250512 100557 57 100.00 KOSDAQ 금속 N N N N N 1595 0 3 0.00 15758392 9906 22.33 1591 1610 1577 2070 1117 1595 1590.79 1.49 0 -32 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 209 11.90 0.54 12 0.08 134.00 2954.00 1940 20240604 -17.78 981 20241209 62.59 1847 -13.64 20250409 1230 29.67 20250117 1940 -17.78 20240604 981 62.59 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
9 20250512 090558 57 100.00 KOSDAQ 금속 N N N N N 1610 15 2 0.94 2805320 1761 3.97 1591 1610 1591 2070 1117 1595 1593.03 1.49 0 303 1629 1612 1591 1574 1553 1620 1582 66 475 500 1050 1 1 13102743 211 12.01 0.55 12 0.01 134.00 2954.00 1940 20240604 -17.01 981 20241209 64.12 1847 -12.83 20250409 1230 30.89 20250117 1940 -17.01 20240604 981 64.12 20241209 0.21 Y 069140 500 65 억 195658 N N 0 N 00 N
10 20250509 160554 57 100.00 KOSDAQ 금속 N N N N N 1595 0 3 0.00 70629217 44351 122.88 1587 1608 1570 2070 1117 1595 1592.49 1.52 0 -5198 1634 1614 1577 1557 1520 1624 1567 66 475 500 1050 1 1 13102743 209 11.90 0.54 12 0.34 134.00 2954.00 1940 20240604 -17.78 981 20241209 62.59 1847 -13.64 20250409 1230 29.67 20250117 1940 -17.78 20240604 981 62.59 20241209 0.21 Y 069140 500 65 억 199516 N N 0 N 00 N
11 20250509 150559 57 100.00 KOSDAQ 금속 N N N N N 1601 6 2 0.38 69633750 43727 121.15 1587 1608 1570 2070 1117 1595 1592.45 1.52 0 -5329 1634 1614 1577 1557 1520 1624 1567 66 475 500 1050 1 1 13102743 210 11.95 0.54 12 0.33 134.00 2954.00 1940 20240604 -17.47 981 20241209 63.20 1847 -13.32 20250409 1230 30.16 20250117 1940 -17.47 20240604 981 63.20 20241209 0.21 Y 069140 500 65 억 199516 N N 0 N 00 N
12 20250509 140556 57 100.00 KOSDAQ 금속 N N N N N 1581 -14 5 -0.88 53402618 33564 93.00 1587 1608 1570 2070 1117 1595 1591.03 1.52 0 -169 1634 1614 1577 1557 1520 1624 1567 66 475 500 1050 1 1 13102743 207 11.80 0.54 12 0.26 134.00 2954.00 1940 20240604 -18.51 981 20241209 61.16 1847 -14.40 20250409 1230 28.54 20250117 1940 -18.51 20240604 981 61.16 20241209 0.21 Y 069140 500 65 억 199516 N N 0 N 00 N