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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053260/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
20250414,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,15,2,0.38,23111950,5893,87.65,3925,3945,3900,5100,2750,3925,3921.93,0.22,0,182,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,738,10.68,0.53,12,0.03,369.00,7413.00,6190,20240418,-36.35,3720,20250204,5.91,4890,-19.43,20250305,3720,5.91,20250204,6190,-36.35,20240418,3720,5.91,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,19861205,5065,75.34,3925,3925,3900,5100,2750,3925,3921.26,0.22,0,248,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,735,10.64,0.53,12,0.03,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,140521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,14354705,3660,54.44,3925,3925,3900,5100,2750,3925,3922.05,0.22,0,170,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,735,10.64,0.53,12,0.02,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,130521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,13331545,3399,50.56,3925,3925,3900,5100,2750,3925,3922.20,0.22,0,98,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,735,10.64,0.53,12,0.02,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-5,5,-0.13,12558320,3202,47.63,3925,3925,3900,5100,2750,3925,3922.02,0.22,0,86,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,734,10.62,0.53,12,0.02,369.00,7413.00,6190,20240418,-36.67,3720,20250204,5.38,4890,-19.84,20250305,3720,5.38,20250204,6190,-36.67,20240418,3720,5.38,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,110520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-5,5,-0.13,11829210,3016,44.86,3925,3925,3900,5100,2750,3925,3922.15,0.22,0,85,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,734,10.62,0.53,12,0.02,369.00,7413.00,6190,20240418,-36.67,3720,20250204,5.38,4890,-19.84,20250305,3720,5.38,20250204,6190,-36.67,20240418,3720,5.38,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,100521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,9586960,2444,36.35,3925,3925,3900,5100,2750,3925,3922.65,0.22,0,45,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,735,10.64,0.53,12,0.01,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250414,090522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,0,3,0.00,2335350,595,8.85,3925,3925,3900,5100,2750,3925,3924.96,0.22,0,0,3985,3955,3895,3865,3805,3970,3880,99,1175,500,2590,5,1,18720000,735,10.64,0.53,12,0.00,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.44,Y,053260,500,98 억,,40413,N,N,0,N,00,N
20250411,160516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,-20,5,-0.51,26151995,6713,51.80,3890,3925,3835,5120,2765,3945,3895.72,0.22,0,-988,4061,4002,3926,3867,3791,4032,3897,99,1175,500,2600,5,1,18720000,735,10.64,0.53,12,0.04,369.00,7413.00,6190,20240418,-36.59,3720,20250204,5.51,4890,-19.73,20250305,3720,5.51,20250204,6190,-36.59,20240418,3720,5.51,20250204,0.43,Y,053260,500,98 억,,41394,N,N,0,N,00,N
20250411,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-50,5,-1.27,25783220,6619,51.07,3890,3925,3835,5120,2765,3945,3895.33,0.22,0,-956,4061,4002,3926,3867,3791,4032,3897,99,1175,500,2600,5,1,18720000,729,10.56,0.53,12,0.04,369.00,7413.00,6190,20240418,-37.08,3720,20250204,4.70,4890,-20.35,20250305,3720,4.70,20250204,6190,-37.08,20240418,3720,4.70,20250204,0.43,Y,053260,500,98 억,,41394,N,N,0,N,00,N
20250411,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,-30,5,-0.76,24402395,6265,48.34,3890,3925,3835,5120,2765,3945,3895.04,0.22,0,-929,4061,4002,3926,3867,3791,4032,3897,99,1175,500,2600,5,1,18720000,733,10.61,0.53,12,0.03,369.00,7413.00,6190,20240418,-36.75,3720,20250204,5.24,4890,-19.94,20250305,3720,5.24,20250204,6190,-36.75,20240418,3720,5.24,20250204,0.43,Y,053260,500,98 억,,41394,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 20250414 160518 57 100.00 KOSDAQ 금속 N N N N N 3940 15 2 0.38 23111950 5893 87.65 3925 3945 3900 5100 2750 3925 3921.93 0.22 0 182 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 738 10.68 0.53 12 0.03 369.00 7413.00 6190 20240418 -36.35 3720 20250204 5.91 4890 -19.43 20250305 3720 5.91 20250204 6190 -36.35 20240418 3720 5.91 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
3 20250414 150522 57 100.00 KOSDAQ 금속 N N N N N 3925 0 3 0.00 19861205 5065 75.34 3925 3925 3900 5100 2750 3925 3921.26 0.22 0 248 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 735 10.64 0.53 12 0.03 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
4 20250414 140521 57 100.00 KOSDAQ 금속 N N N N N 3925 0 3 0.00 14354705 3660 54.44 3925 3925 3900 5100 2750 3925 3922.05 0.22 0 170 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 735 10.64 0.53 12 0.02 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
5 20250414 130521 57 100.00 KOSDAQ 금속 N N N N N 3925 0 3 0.00 13331545 3399 50.56 3925 3925 3900 5100 2750 3925 3922.20 0.22 0 98 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 735 10.64 0.53 12 0.02 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
6 20250414 120523 57 100.00 KOSDAQ 금속 N N N N N 3920 -5 5 -0.13 12558320 3202 47.63 3925 3925 3900 5100 2750 3925 3922.02 0.22 0 86 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 734 10.62 0.53 12 0.02 369.00 7413.00 6190 20240418 -36.67 3720 20250204 5.38 4890 -19.84 20250305 3720 5.38 20250204 6190 -36.67 20240418 3720 5.38 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
7 20250414 110520 57 100.00 KOSDAQ 금속 N N N N N 3920 -5 5 -0.13 11829210 3016 44.86 3925 3925 3900 5100 2750 3925 3922.15 0.22 0 85 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 734 10.62 0.53 12 0.02 369.00 7413.00 6190 20240418 -36.67 3720 20250204 5.38 4890 -19.84 20250305 3720 5.38 20250204 6190 -36.67 20240418 3720 5.38 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
8 20250414 100521 57 100.00 KOSDAQ 금속 N N N N N 3925 0 3 0.00 9586960 2444 36.35 3925 3925 3900 5100 2750 3925 3922.65 0.22 0 45 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 735 10.64 0.53 12 0.01 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
9 20250414 090522 57 100.00 KOSDAQ 금속 N N N N N 3925 0 3 0.00 2335350 595 8.85 3925 3925 3900 5100 2750 3925 3924.96 0.22 0 0 3985 3955 3895 3865 3805 3970 3880 99 1175 500 2590 5 1 18720000 735 10.64 0.53 12 0.00 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.44 Y 053260 500 98 억 40413 N N 0 N 00 N
10 20250411 160516 57 100.00 KOSDAQ 금속 N N N N N 3925 -20 5 -0.51 26151995 6713 51.80 3890 3925 3835 5120 2765 3945 3895.72 0.22 0 -988 4061 4002 3926 3867 3791 4032 3897 99 1175 500 2600 5 1 18720000 735 10.64 0.53 12 0.04 369.00 7413.00 6190 20240418 -36.59 3720 20250204 5.51 4890 -19.73 20250305 3720 5.51 20250204 6190 -36.59 20240418 3720 5.51 20250204 0.43 Y 053260 500 98 억 41394 N N 0 N 00 N
11 20250411 150519 57 100.00 KOSDAQ 금속 N N N N N 3895 -50 5 -1.27 25783220 6619 51.07 3890 3925 3835 5120 2765 3945 3895.33 0.22 0 -956 4061 4002 3926 3867 3791 4032 3897 99 1175 500 2600 5 1 18720000 729 10.56 0.53 12 0.04 369.00 7413.00 6190 20240418 -37.08 3720 20250204 4.70 4890 -20.35 20250305 3720 4.70 20250204 6190 -37.08 20240418 3720 4.70 20250204 0.43 Y 053260 500 98 억 41394 N N 0 N 00 N
12 20250411 140519 57 100.00 KOSDAQ 금속 N N N N N 3915 -30 5 -0.76 24402395 6265 48.34 3890 3925 3835 5120 2765 3945 3895.04 0.22 0 -929 4061 4002 3926 3867 3791 4032 3897 99 1175 500 2600 5 1 18720000 733 10.61 0.53 12 0.03 369.00 7413.00 6190 20240418 -36.75 3720 20250204 5.24 4890 -19.94 20250305 3720 5.24 20250204 6190 -36.75 20240418 3720 5.24 20250204 0.43 Y 053260 500 98 억 41394 N N 0 N 00 N