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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,80,2,1.27,13836760,2176,68.00,6300,6410,6290,8200,4420,6310,6358.81,0.52,0,-1,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,550,6.65,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,5990,6.68,20250325,7480,-14.57,20240527,5850,9.23,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,150513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,80,2,1.27,12085920,1902,59.44,6300,6410,6290,8200,4420,6310,6354.32,0.52,0,1,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,550,6.65,0.30,12,0.02,961.00,21650.00,7480,20240527,-14.57,5850,20240923,9.23,6890,-7.26,20250106,5990,6.68,20250325,7480,-14.57,20240527,5850,9.23,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,70,2,1.11,9908150,1560,48.75,6300,6410,6290,8200,4420,6310,6351.38,0.52,0,-13,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,549,6.64,0.29,12,0.02,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,5990,6.51,20250325,7480,-14.71,20240527,5850,9.06,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,90,2,1.43,8245480,1299,40.59,6300,6410,6290,8200,4420,6310,6347.56,0.52,0,-13,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,550,6.66,0.30,12,0.02,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,120509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,100,2,1.58,3380750,534,16.69,6300,6410,6290,8200,4420,6310,6330.99,0.52,0,-13,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,551,6.67,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,5990,7.01,20250325,7480,-14.30,20240527,5850,9.57,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,110512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,90,2,1.43,3374340,533,16.66,6300,6400,6290,8200,4420,6310,6330.84,0.52,0,-13,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,550,6.66,0.30,12,0.01,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,100512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,30,2,0.48,1775880,282,8.81,6300,6340,6290,8200,4420,6310,6297.45,0.52,0,-2,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,545,6.60,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,5990,5.84,20250325,7480,-15.24,20240527,5850,8.38,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250404,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-10,5,-0.16,12600,2,0.06,6300,6300,6300,8200,4420,6310,6300.00,0.52,0,0,6370,6340,6290,6260,6210,6355,6275,43,1890,500,4540,10,1,8600000,542,6.56,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.08,Y,053620,500,43 억,,44479,N,N,0,N,00,N
20250403,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-20,5,-0.32,20122530,3194,74.30,6290,6320,6240,8220,4440,6330,6300.10,0.52,0,-1,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,543,6.57,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,5990,5.34,20250325,7480,-15.64,20240527,5850,7.86,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N
20250403,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-10,5,-0.16,20065740,3185,74.09,6290,6320,6240,8220,4440,6330,6300.08,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,544,6.58,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N
20250403,140508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-10,5,-0.16,19635980,3117,72.51,6290,6320,6240,8220,4440,6330,6299.64,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,544,6.58,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.07,Y,053620,500,43 억,,44480,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 20250404 160508 57 100.00 KOSDAQ 금속 N N N N N 6390 80 2 1.27 13836760 2176 68.00 6300 6410 6290 8200 4420 6310 6358.81 0.52 0 -1 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 550 6.65 0.30 12 0.03 961.00 21650.00 7480 20240527 -14.57 5850 20240923 9.23 6890 -7.26 20250106 5990 6.68 20250325 7480 -14.57 20240527 5850 9.23 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
3 20250404 150513 57 100.00 KOSDAQ 금속 N N N N N 6390 80 2 1.27 12085920 1902 59.44 6300 6410 6290 8200 4420 6310 6354.32 0.52 0 1 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 550 6.65 0.30 12 0.02 961.00 21650.00 7480 20240527 -14.57 5850 20240923 9.23 6890 -7.26 20250106 5990 6.68 20250325 7480 -14.57 20240527 5850 9.23 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
4 20250404 140514 57 100.00 KOSDAQ 금속 N N N N N 6380 70 2 1.11 9908150 1560 48.75 6300 6410 6290 8200 4420 6310 6351.38 0.52 0 -13 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 549 6.64 0.29 12 0.02 961.00 21650.00 7480 20240527 -14.71 5850 20240923 9.06 6890 -7.40 20250106 5990 6.51 20250325 7480 -14.71 20240527 5850 9.06 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
5 20250404 130514 57 100.00 KOSDAQ 금속 N N N N N 6400 90 2 1.43 8245480 1299 40.59 6300 6410 6290 8200 4420 6310 6347.56 0.52 0 -13 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 550 6.66 0.30 12 0.02 961.00 21650.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 5990 6.84 20250325 7480 -14.44 20240527 5850 9.40 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
6 20250404 120509 57 100.00 KOSDAQ 금속 N N N N N 6410 100 2 1.58 3380750 534 16.69 6300 6410 6290 8200 4420 6310 6330.99 0.52 0 -13 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 551 6.67 0.30 12 0.01 961.00 21650.00 7480 20240527 -14.30 5850 20240923 9.57 6890 -6.97 20250106 5990 7.01 20250325 7480 -14.30 20240527 5850 9.57 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
7 20250404 110512 57 100.00 KOSDAQ 금속 N N N N N 6400 90 2 1.43 3374340 533 16.66 6300 6400 6290 8200 4420 6310 6330.84 0.52 0 -13 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 550 6.66 0.30 12 0.01 961.00 21650.00 7480 20240527 -14.44 5850 20240923 9.40 6890 -7.11 20250106 5990 6.84 20250325 7480 -14.44 20240527 5850 9.40 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
8 20250404 100512 57 100.00 KOSDAQ 금속 N N N N N 6340 30 2 0.48 1775880 282 8.81 6300 6340 6290 8200 4420 6310 6297.45 0.52 0 -2 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 545 6.60 0.29 12 0.00 961.00 21650.00 7480 20240527 -15.24 5850 20240923 8.38 6890 -7.98 20250106 5990 5.84 20250325 7480 -15.24 20240527 5850 8.38 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
9 20250404 090514 57 100.00 KOSDAQ 금속 N N N N N 6300 -10 5 -0.16 12600 2 0.06 6300 6300 6300 8200 4420 6310 6300.00 0.52 0 0 6370 6340 6290 6260 6210 6355 6275 43 1890 500 4540 10 1 8600000 542 6.56 0.29 12 0.00 961.00 21650.00 7480 20240527 -15.78 5850 20240923 7.69 6890 -8.56 20250106 5990 5.18 20250325 7480 -15.78 20240527 5850 7.69 20240923 0.08 Y 053620 500 43 억 44479 N N 0 N 00 N
10 20250403 160504 57 100.00 KOSDAQ 금속 N N N N N 6310 -20 5 -0.32 20122530 3194 74.30 6290 6320 6240 8220 4440 6330 6300.10 0.52 0 -1 6430 6380 6350 6300 6270 6365 6285 43 1890 500 4550 10 1 8600000 543 6.57 0.29 12 0.04 961.00 21650.00 7480 20240527 -15.64 5850 20240923 7.86 6890 -8.42 20250106 5990 5.34 20250325 7480 -15.64 20240527 5850 7.86 20240923 0.07 Y 053620 500 43 억 44480 N N 0 N 00 N
11 20250403 150508 57 100.00 KOSDAQ 금속 N N N N N 6320 -10 5 -0.16 20065740 3185 74.09 6290 6320 6240 8220 4440 6330 6300.08 0.52 0 3 6430 6380 6350 6300 6270 6365 6285 43 1890 500 4550 10 1 8600000 544 6.58 0.29 12 0.04 961.00 21650.00 7480 20240527 -15.51 5850 20240923 8.03 6890 -8.27 20250106 5990 5.51 20250325 7480 -15.51 20240527 5850 8.03 20240923 0.07 Y 053620 500 43 억 44480 N N 0 N 00 N
12 20250403 140508 57 100.00 KOSDAQ 금속 N N N N N 6320 -10 5 -0.16 19635980 3117 72.51 6290 6320 6240 8220 4440 6330 6299.64 0.52 0 3 6430 6380 6350 6300 6270 6365 6285 43 1890 500 4550 10 1 8600000 544 6.58 0.29 12 0.04 961.00 21650.00 7480 20240527 -15.51 5850 20240923 8.03 6890 -8.27 20250106 5990 5.51 20250325 7480 -15.51 20240527 5850 8.03 20240923 0.07 Y 053620 500 43 억 44480 N N 0 N 00 N