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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054540/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
20250407,160513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4320,-325,5,-7.00,663166712,150807,147.32,4580,4580,4310,6030,3255,4645,4397.51,6.90,0,-47059,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,562,9.39,0.73,12,1.16,460.00,5941.00,6110,20240809,-29.30,3575,20240416,20.84,5430,-20.44,20250318,4310,0.23,20250407,6110,-29.30,20240809,3575,20.84,20240416,3.25,Y,054540,500,75 억,,896819,N,N,5744,N,00,N
20250407,150517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-285,5,-6.14,618861557,140593,137.34,4580,4580,4310,6030,3255,4645,4401.79,6.90,0,-44659,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,567,9.48,0.73,12,1.08,460.00,5941.00,6110,20240809,-28.64,3575,20240416,21.96,5430,-19.71,20250318,4310,1.16,20250407,6110,-28.64,20240809,3575,21.96,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-280,5,-6.03,579410579,131568,128.53,4580,4580,4310,6030,3255,4645,4403.89,6.90,0,-42408,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,567,9.49,0.73,12,1.01,460.00,5941.00,6110,20240809,-28.56,3575,20240416,22.10,5430,-19.61,20250318,4310,1.28,20250407,6110,-28.56,20240809,3575,22.10,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,130512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,-200,5,-4.31,531011344,120563,117.78,4580,4580,4310,6030,3255,4645,4404.43,6.90,0,-38348,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,578,9.66,0.75,12,0.93,460.00,5941.00,6110,20240809,-27.25,3575,20240416,24.34,5430,-18.14,20250318,4310,3.13,20250407,6110,-27.25,20240809,3575,24.34,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,120514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-190,5,-4.09,421924869,95875,93.66,4580,4580,4310,6030,3255,4645,4400.78,6.90,0,-48821,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,579,9.68,0.75,12,0.74,460.00,5941.00,6110,20240809,-27.09,3575,20240416,24.62,5430,-17.96,20250318,4310,3.36,20250407,6110,-27.09,20240809,3575,24.62,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,110514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-195,5,-4.20,387443884,88177,86.14,4580,4580,4310,6030,3255,4645,4393.93,6.90,0,-43390,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,579,9.67,0.75,12,0.68,460.00,5941.00,6110,20240809,-27.17,3575,20240416,24.48,5430,-18.05,20250318,4310,3.25,20250407,6110,-27.17,20240809,3575,24.48,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,100514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,-320,5,-6.89,307958717,70108,68.49,4580,4580,4310,6030,3255,4645,4392.63,6.90,0,-37198,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,562,9.40,0.73,12,0.54,460.00,5941.00,6110,20240809,-29.21,3575,20240416,20.98,5430,-20.35,20250318,4310,0.35,20250407,6110,-29.21,20240809,3575,20.98,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250407,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4485,-160,5,-3.44,18157555,4046,3.95,4580,4580,4455,6030,3255,4645,4487.78,6.90,0,-2353,4795,4720,4575,4500,4355,4757,4537,75,1385,500,3430,5,1,13000000,583,9.75,0.75,12,0.03,460.00,5941.00,6110,20240809,-26.60,3575,20240416,25.45,5430,-17.40,20250318,4420,1.47,20250331,6110,-26.60,20240809,3575,25.45,20240416,3.25,Y,054540,500,75 억,,896819,N,N,2089,N,00,N
20250404,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4645,105,2,2.31,462244695,101135,210.53,4520,4650,4430,5900,3180,4540,4570.50,7.06,0,-20923,4700,4620,4520,4440,4340,4660,4480,75,1360,500,3350,5,1,13000000,604,10.10,0.78,12,0.78,460.00,5941.00,6110,20240809,-23.98,3575,20240416,29.93,5430,-14.46,20250318,4420,5.09,20250331,6110,-23.98,20240809,3575,29.93,20240416,3.25,Y,054540,500,75 억,,917848,N,N,2089,N,00,N
20250404,150517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,95,2,2.09,431671245,94538,196.80,4520,4650,4430,5900,3180,4540,4566.11,7.06,0,-23203,4700,4620,4520,4440,4340,4660,4480,75,1360,500,3350,5,1,13000000,603,10.08,0.78,12,0.73,460.00,5941.00,6110,20240809,-24.14,3575,20240416,29.65,5430,-14.64,20250318,4420,4.86,20250331,6110,-24.14,20240809,3575,29.65,20240416,3.25,Y,054540,500,75 억,,917848,N,N,1406,N,00,N
20250404,140518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4550,10,2,0.22,367890495,80633,167.85,4520,4650,4430,5900,3180,4540,4562.53,7.06,0,-18864,4700,4620,4520,4440,4340,4660,4480,75,1360,500,3350,5,1,13000000,592,9.89,0.77,12,0.62,460.00,5941.00,6110,20240809,-25.53,3575,20240416,27.27,5430,-16.21,20250318,4420,2.94,20250331,6110,-25.53,20240809,3575,27.27,20240416,3.25,Y,054540,500,75 억,,917848,N,N,1406,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 20250407 160513 57 100.00 KOSDAQ 금속 N N N N N 4320 -325 5 -7.00 663166712 150807 147.32 4580 4580 4310 6030 3255 4645 4397.51 6.90 0 -47059 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 562 9.39 0.73 12 1.16 460.00 5941.00 6110 20240809 -29.30 3575 20240416 20.84 5430 -20.44 20250318 4310 0.23 20250407 6110 -29.30 20240809 3575 20.84 20240416 3.25 Y 054540 500 75 억 896819 N N 5744 N 00 N
3 20250407 150517 57 100.00 KOSDAQ 금속 N N N N N 4360 -285 5 -6.14 618861557 140593 137.34 4580 4580 4310 6030 3255 4645 4401.79 6.90 0 -44659 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 567 9.48 0.73 12 1.08 460.00 5941.00 6110 20240809 -28.64 3575 20240416 21.96 5430 -19.71 20250318 4310 1.16 20250407 6110 -28.64 20240809 3575 21.96 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
4 20250407 140514 57 100.00 KOSDAQ 금속 N N N N N 4365 -280 5 -6.03 579410579 131568 128.53 4580 4580 4310 6030 3255 4645 4403.89 6.90 0 -42408 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 567 9.49 0.73 12 1.01 460.00 5941.00 6110 20240809 -28.56 3575 20240416 22.10 5430 -19.61 20250318 4310 1.28 20250407 6110 -28.56 20240809 3575 22.10 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
5 20250407 130512 57 100.00 KOSDAQ 금속 N N N N N 4445 -200 5 -4.31 531011344 120563 117.78 4580 4580 4310 6030 3255 4645 4404.43 6.90 0 -38348 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 578 9.66 0.75 12 0.93 460.00 5941.00 6110 20240809 -27.25 3575 20240416 24.34 5430 -18.14 20250318 4310 3.13 20250407 6110 -27.25 20240809 3575 24.34 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
6 20250407 120514 57 100.00 KOSDAQ 금속 N N N N N 4455 -190 5 -4.09 421924869 95875 93.66 4580 4580 4310 6030 3255 4645 4400.78 6.90 0 -48821 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 579 9.68 0.75 12 0.74 460.00 5941.00 6110 20240809 -27.09 3575 20240416 24.62 5430 -17.96 20250318 4310 3.36 20250407 6110 -27.09 20240809 3575 24.62 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
7 20250407 110514 57 100.00 KOSDAQ 금속 N N N N N 4450 -195 5 -4.20 387443884 88177 86.14 4580 4580 4310 6030 3255 4645 4393.93 6.90 0 -43390 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 579 9.67 0.75 12 0.68 460.00 5941.00 6110 20240809 -27.17 3575 20240416 24.48 5430 -18.05 20250318 4310 3.25 20250407 6110 -27.17 20240809 3575 24.48 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
8 20250407 100514 57 100.00 KOSDAQ 금속 N N N N N 4325 -320 5 -6.89 307958717 70108 68.49 4580 4580 4310 6030 3255 4645 4392.63 6.90 0 -37198 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 562 9.40 0.73 12 0.54 460.00 5941.00 6110 20240809 -29.21 3575 20240416 20.98 5430 -20.35 20250318 4310 0.35 20250407 6110 -29.21 20240809 3575 20.98 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
9 20250407 090514 57 100.00 KOSDAQ 금속 N N N N N 4485 -160 5 -3.44 18157555 4046 3.95 4580 4580 4455 6030 3255 4645 4487.78 6.90 0 -2353 4795 4720 4575 4500 4355 4757 4537 75 1385 500 3430 5 1 13000000 583 9.75 0.75 12 0.03 460.00 5941.00 6110 20240809 -26.60 3575 20240416 25.45 5430 -17.40 20250318 4420 1.47 20250331 6110 -26.60 20240809 3575 25.45 20240416 3.25 Y 054540 500 75 억 896819 N N 2089 N 00 N
10 20250404 160512 57 100.00 KOSDAQ 금속 N N N N N 4645 105 2 2.31 462244695 101135 210.53 4520 4650 4430 5900 3180 4540 4570.50 7.06 0 -20923 4700 4620 4520 4440 4340 4660 4480 75 1360 500 3350 5 1 13000000 604 10.10 0.78 12 0.78 460.00 5941.00 6110 20240809 -23.98 3575 20240416 29.93 5430 -14.46 20250318 4420 5.09 20250331 6110 -23.98 20240809 3575 29.93 20240416 3.25 Y 054540 500 75 억 917848 N N 2089 N 00 N
11 20250404 150517 57 100.00 KOSDAQ 금속 N N N N N 4635 95 2 2.09 431671245 94538 196.80 4520 4650 4430 5900 3180 4540 4566.11 7.06 0 -23203 4700 4620 4520 4440 4340 4660 4480 75 1360 500 3350 5 1 13000000 603 10.08 0.78 12 0.73 460.00 5941.00 6110 20240809 -24.14 3575 20240416 29.65 5430 -14.64 20250318 4420 4.86 20250331 6110 -24.14 20240809 3575 29.65 20240416 3.25 Y 054540 500 75 억 917848 N N 1406 N 00 N
12 20250404 140518 57 100.00 KOSDAQ 금속 N N N N N 4550 10 2 0.22 367890495 80633 167.85 4520 4650 4430 5900 3180 4540 4562.53 7.06 0 -18864 4700 4620 4520 4440 4340 4660 4480 75 1360 500 3350 5 1 13000000 592 9.89 0.77 12 0.62 460.00 5941.00 6110 20240809 -25.53 3575 20240416 27.27 5430 -16.21 20250318 4420 2.94 20250331 6110 -25.53 20240809 3575 27.27 20240416 3.25 Y 054540 500 75 억 917848 N N 1406 N 00 N