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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,40,2,0.62,16669445,2596,53.79,6430,6460,6350,8320,4480,6400,6421.20,0.53,0,-1,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,554,6.70,0.30,12,0.03,961.00,21650.00,7480,20240527,-13.90,5850,20240923,10.09,6890,-6.53,20250106,5990,7.51,20250325,7480,-13.90,20240527,5850,10.09,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,150529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,10,2,0.16,16643695,2592,53.71,6430,6460,6350,8320,4480,6400,6421.18,0.53,0,-1,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,551,6.67,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.30,5850,20240923,9.57,6890,-6.97,20250106,5990,7.01,20250325,7480,-14.30,20240527,5850,9.57,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,140532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,30,2,0.47,16637285,2591,53.69,6430,6460,6350,8320,4480,6400,6421.18,0.53,0,-1,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,553,6.69,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,5990,7.35,20250325,7480,-14.04,20240527,5850,9.91,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,130531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,30,2,0.47,15855855,2469,51.16,6430,6460,6350,8320,4480,6400,6421.97,0.53,0,-1,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,553,6.69,0.30,12,0.03,961.00,21650.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,5990,7.35,20250325,7480,-14.04,20240527,5850,9.91,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,0,3,0.00,2291920,359,7.44,6430,6460,6350,8320,4480,6400,6384.18,0.53,0,4,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,550,6.66,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,110529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,2068580,324,6.71,6430,6460,6350,8320,4480,6400,6384.51,0.53,0,11,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,547,6.62,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,5990,6.18,20250325,7480,-14.97,20240527,5850,8.72,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,100529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,-40,5,-0.62,627270,98,2.03,6430,6440,6360,8320,4480,6400,6400.71,0.53,0,11,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,547,6.62,0.29,12,0.00,961.00,21650.00,7480,20240527,-14.97,5850,20240923,8.72,6890,-7.69,20250106,5990,6.18,20250325,7480,-14.97,20240527,5850,8.72,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250417,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,30,2,0.47,6430,1,0.02,6430,6430,6430,8320,4480,6400,6430.00,0.53,0,0,6673,6536,6433,6296,6193,6605,6365,43,1920,500,4600,10,1,8600000,553,6.69,0.30,12,0.00,961.00,21650.00,7480,20240527,-14.04,5850,20240923,9.91,6890,-6.68,20250106,5990,7.35,20250325,7480,-14.04,20240527,5850,9.91,20240923,0.06,Y,053620,500,43 억,,45466,N,N,0,N,00,N
20250416,160523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,30899495,4824,225.00,6380,6570,6330,8290,4470,6380,6405.37,0.53,0,88,6446,6412,6366,6332,6286,6430,6350,43,1910,500,4590,10,1,8600000,550,6.66,0.30,12,0.06,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.06,Y,053620,500,43 억,,45378,N,N,0,N,00,N
20250416,150530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,30893095,4823,224.95,6380,6570,6330,8290,4470,6380,6405.37,0.53,0,89,6446,6412,6366,6332,6286,6430,6350,43,1910,500,4590,10,1,8600000,550,6.66,0.30,12,0.06,961.00,21650.00,7480,20240527,-14.44,5850,20240923,9.40,6890,-7.11,20250106,5990,6.84,20250325,7480,-14.44,20240527,5850,9.40,20240923,0.06,Y,053620,500,43 억,,45378,N,N,0,N,00,N
20250416,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,0,3,0.00,26675270,4162,194.12,6380,6570,6330,8290,4470,6380,6409.24,0.53,0,84,6446,6412,6366,6332,6286,6430,6350,43,1910,500,4590,10,1,8600000,549,6.64,0.29,12,0.05,961.00,21650.00,7480,20240527,-14.71,5850,20240923,9.06,6890,-7.40,20250106,5990,6.51,20250325,7480,-14.71,20240527,5850,9.06,20240923,0.06,Y,053620,500,43 억,,45378,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 20250417 160525 57 100.00 KOSDAQ 금속 N N N N N 6440 40 2 0.62 16669445 2596 53.79 6430 6460 6350 8320 4480 6400 6421.20 0.53 0 -1 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 554 6.70 0.30 12 0.03 961.00 21650.00 7480 20240527 -13.90 5850 20240923 10.09 6890 -6.53 20250106 5990 7.51 20250325 7480 -13.90 20240527 5850 10.09 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
3 20250417 150529 57 100.00 KOSDAQ 금속 N N N N N 6410 10 2 0.16 16643695 2592 53.71 6430 6460 6350 8320 4480 6400 6421.18 0.53 0 -1 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 551 6.67 0.30 12 0.03 961.00 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 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
4 20250417 140532 57 100.00 KOSDAQ 금속 N N N N N 6430 30 2 0.47 16637285 2591 53.69 6430 6460 6350 8320 4480 6400 6421.18 0.53 0 -1 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 553 6.69 0.30 12 0.03 961.00 21650.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 5990 7.35 20250325 7480 -14.04 20240527 5850 9.91 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
5 20250417 130531 57 100.00 KOSDAQ 금속 N N N N N 6430 30 2 0.47 15855855 2469 51.16 6430 6460 6350 8320 4480 6400 6421.97 0.53 0 -1 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 553 6.69 0.30 12 0.03 961.00 21650.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 5990 7.35 20250325 7480 -14.04 20240527 5850 9.91 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
6 20250417 120529 57 100.00 KOSDAQ 금속 N N N N N 6400 0 3 0.00 2291920 359 7.44 6430 6460 6350 8320 4480 6400 6384.18 0.53 0 4 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 550 6.66 0.30 12 0.00 961.00 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 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
7 20250417 110529 57 100.00 KOSDAQ 금속 N N N N N 6360 -40 5 -0.62 2068580 324 6.71 6430 6460 6350 8320 4480 6400 6384.51 0.53 0 11 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 547 6.62 0.29 12 0.00 961.00 21650.00 7480 20240527 -14.97 5850 20240923 8.72 6890 -7.69 20250106 5990 6.18 20250325 7480 -14.97 20240527 5850 8.72 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
8 20250417 100529 57 100.00 KOSDAQ 금속 N N N N N 6360 -40 5 -0.62 627270 98 2.03 6430 6440 6360 8320 4480 6400 6400.71 0.53 0 11 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 547 6.62 0.29 12 0.00 961.00 21650.00 7480 20240527 -14.97 5850 20240923 8.72 6890 -7.69 20250106 5990 6.18 20250325 7480 -14.97 20240527 5850 8.72 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
9 20250417 090531 57 100.00 KOSDAQ 금속 N N N N N 6430 30 2 0.47 6430 1 0.02 6430 6430 6430 8320 4480 6400 6430.00 0.53 0 0 6673 6536 6433 6296 6193 6605 6365 43 1920 500 4600 10 1 8600000 553 6.69 0.30 12 0.00 961.00 21650.00 7480 20240527 -14.04 5850 20240923 9.91 6890 -6.68 20250106 5990 7.35 20250325 7480 -14.04 20240527 5850 9.91 20240923 0.06 Y 053620 500 43 억 45466 N N 0 N 00 N
10 20250416 160523 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 30899495 4824 225.00 6380 6570 6330 8290 4470 6380 6405.37 0.53 0 88 6446 6412 6366 6332 6286 6430 6350 43 1910 500 4590 10 1 8600000 550 6.66 0.30 12 0.06 961.00 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 0.06 Y 053620 500 43 억 45378 N N 0 N 00 N
11 20250416 150530 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 30893095 4823 224.95 6380 6570 6330 8290 4470 6380 6405.37 0.53 0 89 6446 6412 6366 6332 6286 6430 6350 43 1910 500 4590 10 1 8600000 550 6.66 0.30 12 0.06 961.00 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 0.06 Y 053620 500 43 억 45378 N N 0 N 00 N
12 20250416 140528 57 100.00 KOSDAQ 금속 N N N N N 6380 0 3 0.00 26675270 4162 194.12 6380 6570 6330 8290 4470 6380 6409.24 0.53 0 84 6446 6412 6366 6332 6286 6430 6350 43 1910 500 4590 10 1 8600000 549 6.64 0.29 12 0.05 961.00 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 0.06 Y 053620 500 43 억 45378 N N 0 N 00 N