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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,80,2,1.59,568727690,111298,172.98,4990,5220,4980,6550,3530,5040,5109.95,8.98,0,12187,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,666,11.13,0.86,12,0.86,460.00,5941.00,6110,20240809,-16.20,3575,20240416,43.22,5430,-5.71,20250318,4310,18.79,20250407,6110,-16.20,20240809,3575,43.22,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,14422,N,00,N
20250422,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,100,2,1.98,552311050,108089,167.99,4990,5220,4980,6550,3530,5040,5109.78,8.98,0,10525,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,668,11.17,0.87,12,0.83,460.00,5941.00,6110,20240809,-15.88,3575,20240416,43.78,5430,-5.34,20250318,4310,19.26,20250407,6110,-15.88,20240809,3575,43.78,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,140537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,70,2,1.39,479724475,93907,145.95,4990,5220,4980,6550,3530,5040,5108.51,8.98,0,12308,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,664,11.11,0.86,12,0.72,460.00,5941.00,6110,20240809,-16.37,3575,20240416,42.94,5430,-5.89,20250318,4310,18.56,20250407,6110,-16.37,20240809,3575,42.94,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,130535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,100,2,1.98,458778355,89812,139.58,4990,5220,4980,6550,3530,5040,5108.21,8.98,0,12367,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,668,11.17,0.87,12,0.69,460.00,5941.00,6110,20240809,-15.88,3575,20240416,43.78,5430,-5.34,20250318,4310,19.26,20250407,6110,-15.88,20240809,3575,43.78,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,120537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,110,2,2.18,430625145,84340,131.08,4990,5220,4980,6550,3530,5040,5105.82,8.98,0,12208,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,670,11.20,0.87,12,0.65,460.00,5941.00,6110,20240809,-15.71,3575,20240416,44.06,5430,-5.16,20250318,4310,19.49,20250407,6110,-15.71,20240809,3575,44.06,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5190,150,2,2.98,372973315,73206,113.77,4990,5190,4980,6550,3530,5040,5094.85,8.98,0,11295,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,675,11.28,0.87,12,0.56,460.00,5941.00,6110,20240809,-15.06,3575,20240416,45.17,5430,-4.42,20250318,4310,20.42,20250407,6110,-15.06,20240809,3575,45.17,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,100536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,30,2,0.60,179925520,35634,55.38,4990,5110,4980,6550,3530,5040,5049.27,8.98,0,10632,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,659,11.02,0.85,12,0.27,460.00,5941.00,6110,20240809,-17.02,3575,20240416,41.82,5430,-6.63,20250318,4310,17.63,20250407,6110,-17.02,20240809,3575,41.82,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250422,090537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,0,3,0.00,61033940,12217,18.99,4990,5070,4980,6550,3530,5040,4995.82,8.98,0,11051,5156,5097,5041,4982,4926,5070,4955,75,1510,500,3720,10,1,13000000,655,10.96,0.85,12,0.09,460.00,5941.00,6110,20240809,-17.51,3575,20240416,40.98,5430,-7.18,20250318,4310,16.94,20250407,6110,-17.51,20240809,3575,40.98,20241209,2.98,Y,054540,500,75 억,,1166792,N,N,16,N,00,N
20250421,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-60,5,-1.18,324082925,64311,84.47,5100,5100,4985,6630,3570,5100,5039.31,8.98,0,-234,5400,5250,5150,5000,4900,5200,4950,75,1530,500,3770,10,1,13000000,655,10.96,0.85,12,0.49,460.00,5941.00,6110,20240809,-17.51,3575,20240416,40.98,5430,-7.18,20250318,4310,16.94,20250407,6110,-17.51,20240809,3575,40.98,20241209,3.25,Y,054540,500,75 억,,1167078,N,N,16,N,00,N
20250421,150534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-70,5,-1.37,320551415,63611,83.55,5100,5100,4985,6630,3570,5100,5039.25,8.98,0,-325,5400,5250,5150,5000,4900,5200,4950,75,1530,500,3770,10,1,13000000,654,10.93,0.85,12,0.49,460.00,5941.00,6110,20240809,-17.68,3575,20240416,40.70,5430,-7.37,20250318,4310,16.71,20250407,6110,-17.68,20240809,3575,40.70,20241209,3.25,Y,054540,500,75 억,,1167078,N,N,44,N,00,N
20250421,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,-60,5,-1.18,292556685,58057,76.25,5100,5100,4985,6630,3570,5100,5039.13,8.98,0,-3468,5400,5250,5150,5000,4900,5200,4950,75,1530,500,3770,10,1,13000000,655,10.96,0.85,12,0.45,460.00,5941.00,6110,20240809,-17.51,3575,20240416,40.98,5430,-7.18,20250318,4310,16.94,20250407,6110,-17.51,20240809,3575,40.98,20241209,3.25,Y,054540,500,75 억,,1167078,N,N,44,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 20250422 160528 57 100.00 KOSDAQ 금속 N N N N N 5120 80 2 1.59 568727690 111298 172.98 4990 5220 4980 6550 3530 5040 5109.95 8.98 0 12187 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 666 11.13 0.86 12 0.86 460.00 5941.00 6110 20240809 -16.20 3575 20240416 43.22 5430 -5.71 20250318 4310 18.79 20250407 6110 -16.20 20240809 3575 43.22 20241209 2.98 Y 054540 500 75 억 1166792 N N 14422 N 00 N
3 20250422 150538 57 100.00 KOSDAQ 금속 N N N N N 5140 100 2 1.98 552311050 108089 167.99 4990 5220 4980 6550 3530 5040 5109.78 8.98 0 10525 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 668 11.17 0.87 12 0.83 460.00 5941.00 6110 20240809 -15.88 3575 20240416 43.78 5430 -5.34 20250318 4310 19.26 20250407 6110 -15.88 20240809 3575 43.78 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
4 20250422 140537 57 100.00 KOSDAQ 금속 N N N N N 5110 70 2 1.39 479724475 93907 145.95 4990 5220 4980 6550 3530 5040 5108.51 8.98 0 12308 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 664 11.11 0.86 12 0.72 460.00 5941.00 6110 20240809 -16.37 3575 20240416 42.94 5430 -5.89 20250318 4310 18.56 20250407 6110 -16.37 20240809 3575 42.94 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
5 20250422 130535 57 100.00 KOSDAQ 금속 N N N N N 5140 100 2 1.98 458778355 89812 139.58 4990 5220 4980 6550 3530 5040 5108.21 8.98 0 12367 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 668 11.17 0.87 12 0.69 460.00 5941.00 6110 20240809 -15.88 3575 20240416 43.78 5430 -5.34 20250318 4310 19.26 20250407 6110 -15.88 20240809 3575 43.78 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
6 20250422 120537 57 100.00 KOSDAQ 금속 N N N N N 5150 110 2 2.18 430625145 84340 131.08 4990 5220 4980 6550 3530 5040 5105.82 8.98 0 12208 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 670 11.20 0.87 12 0.65 460.00 5941.00 6110 20240809 -15.71 3575 20240416 44.06 5430 -5.16 20250318 4310 19.49 20250407 6110 -15.71 20240809 3575 44.06 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
7 20250422 110536 57 100.00 KOSDAQ 금속 N N N N N 5190 150 2 2.98 372973315 73206 113.77 4990 5190 4980 6550 3530 5040 5094.85 8.98 0 11295 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 675 11.28 0.87 12 0.56 460.00 5941.00 6110 20240809 -15.06 3575 20240416 45.17 5430 -4.42 20250318 4310 20.42 20250407 6110 -15.06 20240809 3575 45.17 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
8 20250422 100536 57 100.00 KOSDAQ 금속 N N N N N 5070 30 2 0.60 179925520 35634 55.38 4990 5110 4980 6550 3530 5040 5049.27 8.98 0 10632 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 659 11.02 0.85 12 0.27 460.00 5941.00 6110 20240809 -17.02 3575 20240416 41.82 5430 -6.63 20250318 4310 17.63 20250407 6110 -17.02 20240809 3575 41.82 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
9 20250422 090537 57 100.00 KOSDAQ 금속 N N N N N 5040 0 3 0.00 61033940 12217 18.99 4990 5070 4980 6550 3530 5040 4995.82 8.98 0 11051 5156 5097 5041 4982 4926 5070 4955 75 1510 500 3720 10 1 13000000 655 10.96 0.85 12 0.09 460.00 5941.00 6110 20240809 -17.51 3575 20240416 40.98 5430 -7.18 20250318 4310 16.94 20250407 6110 -17.51 20240809 3575 40.98 20241209 2.98 Y 054540 500 75 억 1166792 N N 16 N 00 N
10 20250421 160525 57 100.00 KOSDAQ 금속 N N N N N 5040 -60 5 -1.18 324082925 64311 84.47 5100 5100 4985 6630 3570 5100 5039.31 8.98 0 -234 5400 5250 5150 5000 4900 5200 4950 75 1530 500 3770 10 1 13000000 655 10.96 0.85 12 0.49 460.00 5941.00 6110 20240809 -17.51 3575 20240416 40.98 5430 -7.18 20250318 4310 16.94 20250407 6110 -17.51 20240809 3575 40.98 20241209 3.25 Y 054540 500 75 억 1167078 N N 16 N 00 N
11 20250421 150534 57 100.00 KOSDAQ 금속 N N N N N 5030 -70 5 -1.37 320551415 63611 83.55 5100 5100 4985 6630 3570 5100 5039.25 8.98 0 -325 5400 5250 5150 5000 4900 5200 4950 75 1530 500 3770 10 1 13000000 654 10.93 0.85 12 0.49 460.00 5941.00 6110 20240809 -17.68 3575 20240416 40.70 5430 -7.37 20250318 4310 16.71 20250407 6110 -17.68 20240809 3575 40.70 20241209 3.25 Y 054540 500 75 억 1167078 N N 44 N 00 N
12 20250421 140535 57 100.00 KOSDAQ 금속 N N N N N 5040 -60 5 -1.18 292556685 58057 76.25 5100 5100 4985 6630 3570 5100 5039.13 8.98 0 -3468 5400 5250 5150 5000 4900 5200 4950 75 1530 500 3770 10 1 13000000 655 10.96 0.85 12 0.45 460.00 5941.00 6110 20240809 -17.51 3575 20240416 40.98 5430 -7.18 20250318 4310 16.94 20250407 6110 -17.51 20240809 3575 40.98 20241209 3.25 Y 054540 500 75 억 1167078 N N 44 N 00 N