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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,280,2,5.96,1942830705,394865,481.19,4695,5090,4670,6100,3290,4695,4920.23,7.72,0,77341,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,647,10.82,0.84,12,3.04,460.00,5941.00,6110,20240809,-18.58,3575,20240416,39.16,5430,-8.38,20250318,4310,15.43,20250407,6110,-18.58,20240809,3575,39.16,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,132,N,00,N
20250411,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,255,2,5.43,1917293615,389726,474.93,4695,5090,4670,6100,3290,4695,4919.59,7.72,0,76353,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,644,10.76,0.83,12,3.00,460.00,5941.00,6110,20240809,-18.99,3575,20240416,38.46,5430,-8.84,20250318,4310,14.85,20250407,6110,-18.99,20240809,3575,38.46,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,140526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,305,2,6.50,1822869140,370786,451.85,4695,5090,4670,6100,3290,4695,4916.23,7.72,0,72763,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,10,1,13000000,650,10.87,0.84,12,2.85,460.00,5941.00,6110,20240809,-18.17,3575,20240416,39.86,5430,-7.92,20250318,4310,16.01,20250407,6110,-18.17,20240809,3575,39.86,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,130527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,280,2,5.96,1693487257,344856,420.25,4695,5090,4670,6100,3290,4695,4910.71,7.72,0,74109,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,647,10.82,0.84,12,2.65,460.00,5941.00,6110,20240809,-18.58,3575,20240416,39.16,5430,-8.38,20250318,4310,15.43,20250407,6110,-18.58,20240809,3575,39.16,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,120528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4950,255,2,5.43,1601262447,326287,397.62,4695,5090,4670,6100,3290,4695,4907.53,7.72,0,71816,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,644,10.76,0.83,12,2.51,460.00,5941.00,6110,20240809,-18.99,3575,20240416,38.46,5430,-8.84,20250318,4310,14.85,20250407,6110,-18.99,20240809,3575,38.46,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,110527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4945,250,2,5.32,1474144147,300576,366.29,4695,5090,4670,6100,3290,4695,4904.40,7.72,0,55906,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,643,10.75,0.83,12,2.31,460.00,5941.00,6110,20240809,-19.07,3575,20240416,38.32,5430,-8.93,20250318,4310,14.73,20250407,6110,-19.07,20240809,3575,38.32,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4935,240,2,5.11,1222237359,249824,304.44,4695,5090,4670,6100,3290,4695,4892.39,7.72,0,47699,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,642,10.73,0.83,12,1.92,460.00,5941.00,6110,20240809,-19.23,3575,20240416,38.04,5430,-9.12,20250318,4310,14.50,20250407,6110,-19.23,20240809,3575,38.04,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250411,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4760,65,2,1.38,129030780,27247,33.20,4695,4800,4670,6100,3290,4695,4735.60,7.72,0,11442,4778,4736,4653,4611,4528,4757,4632,75,1405,500,3470,5,1,13000000,619,10.35,0.80,12,0.21,460.00,5941.00,6110,20240809,-22.09,3575,20240416,33.15,5430,-12.34,20250318,4310,10.44,20250407,6110,-22.09,20240809,3575,33.15,20240416,3.17,Y,054540,500,75 억,,1003987,N,N,0,N,00,N
20250410,160524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4695,295,2,6.70,379739466,81996,108.94,4570,4695,4570,5720,3080,4400,4631.19,7.09,0,36881,4600,4500,4440,4340,4280,4470,4310,75,1320,500,3250,5,1,13000000,610,10.21,0.79,12,0.63,460.00,5941.00,6110,20240809,-23.16,3575,20240416,31.33,5430,-13.54,20250318,4310,8.93,20250407,6110,-23.16,20240809,3575,31.33,20240416,3.29,Y,054540,500,75 억,,921753,N,N,914,N,00,N
20250410,150526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4685,285,2,6.48,354961731,76713,101.92,4570,4695,4570,5720,3080,4400,4627.14,7.09,0,36139,4600,4500,4440,4340,4280,4470,4310,75,1320,500,3250,5,1,13000000,609,10.18,0.79,12,0.59,460.00,5941.00,6110,20240809,-23.32,3575,20240416,31.05,5430,-13.72,20250318,4310,8.70,20250407,6110,-23.32,20240809,3575,31.05,20240416,3.29,Y,054540,500,75 억,,921753,N,N,914,N,00,N
20250410,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4655,255,2,5.80,293415216,63547,84.43,4570,4660,4570,5720,3080,4400,4617.29,7.09,0,32962,4600,4500,4440,4340,4280,4470,4310,75,1320,500,3250,5,1,13000000,605,10.12,0.78,12,0.49,460.00,5941.00,6110,20240809,-23.81,3575,20240416,30.21,5430,-14.27,20250318,4310,8.00,20250407,6110,-23.81,20240809,3575,30.21,20240416,3.29,Y,054540,500,75 억,,921753,N,N,914,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 20250411 160522 57 100.00 KOSDAQ 금속 N N N N N 4975 280 2 5.96 1942830705 394865 481.19 4695 5090 4670 6100 3290 4695 4920.23 7.72 0 77341 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 647 10.82 0.84 12 3.04 460.00 5941.00 6110 20240809 -18.58 3575 20240416 39.16 5430 -8.38 20250318 4310 15.43 20250407 6110 -18.58 20240809 3575 39.16 20240416 3.17 Y 054540 500 75 억 1003987 N N 132 N 00 N
3 20250411 150526 57 100.00 KOSDAQ 금속 N N N N N 4950 255 2 5.43 1917293615 389726 474.93 4695 5090 4670 6100 3290 4695 4919.59 7.72 0 76353 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 644 10.76 0.83 12 3.00 460.00 5941.00 6110 20240809 -18.99 3575 20240416 38.46 5430 -8.84 20250318 4310 14.85 20250407 6110 -18.99 20240809 3575 38.46 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
4 20250411 140526 57 100.00 KOSDAQ 금속 N N N N N 5000 305 2 6.50 1822869140 370786 451.85 4695 5090 4670 6100 3290 4695 4916.23 7.72 0 72763 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 10 1 13000000 650 10.87 0.84 12 2.85 460.00 5941.00 6110 20240809 -18.17 3575 20240416 39.86 5430 -7.92 20250318 4310 16.01 20250407 6110 -18.17 20240809 3575 39.86 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
5 20250411 130527 57 100.00 KOSDAQ 금속 N N N N N 4975 280 2 5.96 1693487257 344856 420.25 4695 5090 4670 6100 3290 4695 4910.71 7.72 0 74109 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 647 10.82 0.84 12 2.65 460.00 5941.00 6110 20240809 -18.58 3575 20240416 39.16 5430 -8.38 20250318 4310 15.43 20250407 6110 -18.58 20240809 3575 39.16 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
6 20250411 120528 57 100.00 KOSDAQ 금속 N N N N N 4950 255 2 5.43 1601262447 326287 397.62 4695 5090 4670 6100 3290 4695 4907.53 7.72 0 71816 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 644 10.76 0.83 12 2.51 460.00 5941.00 6110 20240809 -18.99 3575 20240416 38.46 5430 -8.84 20250318 4310 14.85 20250407 6110 -18.99 20240809 3575 38.46 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
7 20250411 110527 57 100.00 KOSDAQ 금속 N N N N N 4945 250 2 5.32 1474144147 300576 366.29 4695 5090 4670 6100 3290 4695 4904.40 7.72 0 55906 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 643 10.75 0.83 12 2.31 460.00 5941.00 6110 20240809 -19.07 3575 20240416 38.32 5430 -8.93 20250318 4310 14.73 20250407 6110 -19.07 20240809 3575 38.32 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
8 20250411 100528 57 100.00 KOSDAQ 금속 N N N N N 4935 240 2 5.11 1222237359 249824 304.44 4695 5090 4670 6100 3290 4695 4892.39 7.72 0 47699 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 642 10.73 0.83 12 1.92 460.00 5941.00 6110 20240809 -19.23 3575 20240416 38.04 5430 -9.12 20250318 4310 14.50 20250407 6110 -19.23 20240809 3575 38.04 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
9 20250411 090531 57 100.00 KOSDAQ 금속 N N N N N 4760 65 2 1.38 129030780 27247 33.20 4695 4800 4670 6100 3290 4695 4735.60 7.72 0 11442 4778 4736 4653 4611 4528 4757 4632 75 1405 500 3470 5 1 13000000 619 10.35 0.80 12 0.21 460.00 5941.00 6110 20240809 -22.09 3575 20240416 33.15 5430 -12.34 20250318 4310 10.44 20250407 6110 -22.09 20240809 3575 33.15 20240416 3.17 Y 054540 500 75 억 1003987 N N 0 N 00 N
10 20250410 160524 57 100.00 KOSDAQ 금속 N N N N N 4695 295 2 6.70 379739466 81996 108.94 4570 4695 4570 5720 3080 4400 4631.19 7.09 0 36881 4600 4500 4440 4340 4280 4470 4310 75 1320 500 3250 5 1 13000000 610 10.21 0.79 12 0.63 460.00 5941.00 6110 20240809 -23.16 3575 20240416 31.33 5430 -13.54 20250318 4310 8.93 20250407 6110 -23.16 20240809 3575 31.33 20240416 3.29 Y 054540 500 75 억 921753 N N 914 N 00 N
11 20250410 150526 57 100.00 KOSDAQ 금속 N N N N N 4685 285 2 6.48 354961731 76713 101.92 4570 4695 4570 5720 3080 4400 4627.14 7.09 0 36139 4600 4500 4440 4340 4280 4470 4310 75 1320 500 3250 5 1 13000000 609 10.18 0.79 12 0.59 460.00 5941.00 6110 20240809 -23.32 3575 20240416 31.05 5430 -13.72 20250318 4310 8.70 20250407 6110 -23.32 20240809 3575 31.05 20240416 3.29 Y 054540 500 75 억 921753 N N 914 N 00 N
12 20250410 140525 57 100.00 KOSDAQ 금속 N N N N N 4655 255 2 5.80 293415216 63547 84.43 4570 4660 4570 5720 3080 4400 4617.29 7.09 0 32962 4600 4500 4440 4340 4280 4470 4310 75 1320 500 3250 5 1 13000000 605 10.12 0.78 12 0.49 460.00 5941.00 6110 20240809 -23.81 3575 20240416 30.21 5430 -14.27 20250318 4310 8.00 20250407 6110 -23.81 20240809 3575 30.21 20240416 3.29 Y 054540 500 75 억 921753 N N 914 N 00 N