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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053620/price/prices-20250401.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
20250429,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,10,2,0.15,2583210,397,46.22,6500,6550,6470,8410,4530,6470,6506.83,0.51,0,-86,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,557,6.74,0.30,12,0.00,961.00,21650.00,7480,20240527,-13.37,5850,20240923,10.77,6890,-5.95,20250106,5990,8.18,20250325,7480,-13.37,20240527,5850,10.77,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,20,2,0.31,2473010,380,44.24,6500,6550,6470,8410,4530,6470,6507.92,0.51,0,-86,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,558,6.75,0.30,12,0.00,961.00,21650.00,7480,20240527,-13.24,5850,20240923,10.94,6890,-5.81,20250106,5990,8.35,20250325,7480,-13.24,20240527,5850,10.94,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,140540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,40,2,0.62,2466520,379,44.12,6500,6550,6470,8410,4530,6470,6507.97,0.51,0,-86,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,560,6.77,0.30,12,0.00,961.00,21650.00,7480,20240527,-12.97,5850,20240923,11.28,6890,-5.52,20250106,5990,8.68,20250325,7480,-12.97,20240527,5850,11.28,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,130541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,40,2,0.62,2446990,376,43.77,6500,6550,6470,8410,4530,6470,6507.95,0.51,0,-86,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,560,6.77,0.30,12,0.00,961.00,21650.00,7480,20240527,-12.97,5850,20240923,11.28,6890,-5.52,20250106,5990,8.68,20250325,7480,-12.97,20240527,5850,11.28,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,120541,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6500,30,2,0.46,2427460,373,43.42,6500,6550,6470,8410,4530,6470,6507.94,0.51,0,-86,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,559,6.76,0.30,12,0.00,961.00,21650.00,7480,20240527,-13.10,5850,20240923,11.11,6890,-5.66,20250106,5990,8.51,20250325,7480,-13.10,20240527,5850,11.11,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,110540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6510,40,2,0.62,1137110,174,20.26,6500,6550,6480,8410,4530,6470,6535.11,0.51,0,-33,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,560,6.77,0.30,12,0.00,961.00,21650.00,7480,20240527,-12.97,5850,20240923,11.28,6890,-5.52,20250106,5990,8.68,20250325,7480,-12.97,20240527,5850,11.28,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,100542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,50,2,0.77,116960,18,2.10,6500,6520,6480,8410,4530,6470,6497.78,0.51,0,0,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,561,6.78,0.30,12,0.00,961.00,21650.00,7480,20240527,-12.83,5850,20240923,11.45,6890,-5.37,20250106,5990,8.85,20250325,7480,-12.83,20240527,5850,11.45,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250429,090542,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,0,3,0.00,0,0,0.00,0,0,0,8410,4530,6470,0.00,0.51,0,0,6583,6526,6493,6436,6403,6510,6420,43,1940,500,4650,10,1,8600000,556,6.73,0.30,12,0.00,961.00,21650.00,7480,20240527,-13.50,5850,20240923,10.60,6890,-6.10,20250106,5990,8.01,20250325,7480,-13.50,20240527,5850,10.60,20240923,0.05,Y,053620,500,43 억,,43585,N,N,0,N,00,N
20250428,160536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,-40,5,-0.61,5585325,859,56.00,6550,6550,6460,8460,4560,6510,6502.12,0.53,0,-66,6583,6546,6493,6456,6403,6565,6475,43,1950,500,4680,10,1,8600000,556,6.73,0.30,12,0.01,961.00,21650.00,7480,20240527,-13.50,5850,20240923,10.60,6890,-6.10,20250106,5990,8.01,20250325,7480,-13.50,20240527,5850,10.60,20240923,0.05,Y,053620,500,43 억,,45429,N,N,0,N,00,N
20250428,150539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,-30,5,-0.46,4718445,725,47.26,6550,6550,6480,8460,4560,6510,6508.20,0.53,0,-49,6583,6546,6493,6456,6403,6565,6475,43,1950,500,4680,10,1,8600000,557,6.74,0.30,12,0.01,961.00,21650.00,7480,20240527,-13.37,5850,20240923,10.77,6890,-5.95,20250106,5990,8.18,20250325,7480,-13.37,20240527,5850,10.77,20240923,0.05,Y,053620,500,43 억,,45429,N,N,0,N,00,N
20250428,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6520,10,2,0.15,4367975,671,43.74,6550,6550,6480,8460,4560,6510,6509.65,0.53,0,-48,6583,6546,6493,6456,6403,6565,6475,43,1950,500,4680,10,1,8600000,561,6.78,0.30,12,0.01,961.00,21650.00,7480,20240527,-12.83,5850,20240923,11.45,6890,-5.37,20250106,5990,8.85,20250325,7480,-12.83,20240527,5850,11.45,20240923,0.05,Y,053620,500,43 억,,45429,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 20250429 160536 57 100.00 KOSDAQ 금속 N N N N N 6480 10 2 0.15 2583210 397 46.22 6500 6550 6470 8410 4530 6470 6506.83 0.51 0 -86 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 557 6.74 0.30 12 0.00 961.00 21650.00 7480 20240527 -13.37 5850 20240923 10.77 6890 -5.95 20250106 5990 8.18 20250325 7480 -13.37 20240527 5850 10.77 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
3 20250429 150539 57 100.00 KOSDAQ 금속 N N N N N 6490 20 2 0.31 2473010 380 44.24 6500 6550 6470 8410 4530 6470 6507.92 0.51 0 -86 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 558 6.75 0.30 12 0.00 961.00 21650.00 7480 20240527 -13.24 5850 20240923 10.94 6890 -5.81 20250106 5990 8.35 20250325 7480 -13.24 20240527 5850 10.94 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
4 20250429 140540 57 100.00 KOSDAQ 금속 N N N N N 6510 40 2 0.62 2466520 379 44.12 6500 6550 6470 8410 4530 6470 6507.97 0.51 0 -86 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 560 6.77 0.30 12 0.00 961.00 21650.00 7480 20240527 -12.97 5850 20240923 11.28 6890 -5.52 20250106 5990 8.68 20250325 7480 -12.97 20240527 5850 11.28 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
5 20250429 130541 57 100.00 KOSDAQ 금속 N N N N N 6510 40 2 0.62 2446990 376 43.77 6500 6550 6470 8410 4530 6470 6507.95 0.51 0 -86 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 560 6.77 0.30 12 0.00 961.00 21650.00 7480 20240527 -12.97 5850 20240923 11.28 6890 -5.52 20250106 5990 8.68 20250325 7480 -12.97 20240527 5850 11.28 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
6 20250429 120541 57 100.00 KOSDAQ 금속 N N N N N 6500 30 2 0.46 2427460 373 43.42 6500 6550 6470 8410 4530 6470 6507.94 0.51 0 -86 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 559 6.76 0.30 12 0.00 961.00 21650.00 7480 20240527 -13.10 5850 20240923 11.11 6890 -5.66 20250106 5990 8.51 20250325 7480 -13.10 20240527 5850 11.11 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
7 20250429 110540 57 100.00 KOSDAQ 금속 N N N N N 6510 40 2 0.62 1137110 174 20.26 6500 6550 6480 8410 4530 6470 6535.11 0.51 0 -33 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 560 6.77 0.30 12 0.00 961.00 21650.00 7480 20240527 -12.97 5850 20240923 11.28 6890 -5.52 20250106 5990 8.68 20250325 7480 -12.97 20240527 5850 11.28 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
8 20250429 100542 57 100.00 KOSDAQ 금속 N N N N N 6520 50 2 0.77 116960 18 2.10 6500 6520 6480 8410 4530 6470 6497.78 0.51 0 0 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 561 6.78 0.30 12 0.00 961.00 21650.00 7480 20240527 -12.83 5850 20240923 11.45 6890 -5.37 20250106 5990 8.85 20250325 7480 -12.83 20240527 5850 11.45 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
9 20250429 090542 57 100.00 KOSDAQ 금속 N N N N N 6470 0 3 0.00 0 0 0.00 0 0 0 8410 4530 6470 0.00 0.51 0 0 6583 6526 6493 6436 6403 6510 6420 43 1940 500 4650 10 1 8600000 556 6.73 0.30 12 0.00 961.00 21650.00 7480 20240527 -13.50 5850 20240923 10.60 6890 -6.10 20250106 5990 8.01 20250325 7480 -13.50 20240527 5850 10.60 20240923 0.05 Y 053620 500 43 억 43585 N N 0 N 00 N
10 20250428 160536 57 100.00 KOSDAQ 금속 N N N N N 6470 -40 5 -0.61 5585325 859 56.00 6550 6550 6460 8460 4560 6510 6502.12 0.53 0 -66 6583 6546 6493 6456 6403 6565 6475 43 1950 500 4680 10 1 8600000 556 6.73 0.30 12 0.01 961.00 21650.00 7480 20240527 -13.50 5850 20240923 10.60 6890 -6.10 20250106 5990 8.01 20250325 7480 -13.50 20240527 5850 10.60 20240923 0.05 Y 053620 500 43 억 45429 N N 0 N 00 N
11 20250428 150539 57 100.00 KOSDAQ 금속 N N N N N 6480 -30 5 -0.46 4718445 725 47.26 6550 6550 6480 8460 4560 6510 6508.20 0.53 0 -49 6583 6546 6493 6456 6403 6565 6475 43 1950 500 4680 10 1 8600000 557 6.74 0.30 12 0.01 961.00 21650.00 7480 20240527 -13.37 5850 20240923 10.77 6890 -5.95 20250106 5990 8.18 20250325 7480 -13.37 20240527 5850 10.77 20240923 0.05 Y 053620 500 43 억 45429 N N 0 N 00 N
12 20250428 140538 57 100.00 KOSDAQ 금속 N N N N N 6520 10 2 0.15 4367975 671 43.74 6550 6550 6480 8460 4560 6510 6509.65 0.53 0 -48 6583 6546 6493 6456 6403 6565 6475 43 1950 500 4680 10 1 8600000 561 6.78 0.30 12 0.01 961.00 21650.00 7480 20240527 -12.83 5850 20240923 11.45 6890 -5.37 20250106 5990 8.85 20250325 7480 -12.83 20240527 5850 11.45 20240923 0.05 Y 053620 500 43 억 45429 N N 0 N 00 N