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
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
20250414,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-60,5,-0.94,17478905,2754,246.55,6360,6400,6300,8260,4460,6360,6346.73,0.53,0,-27,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,542,6.56,0.29,12,0.03,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.06,Y,053620,500,43 억,,45397,N,N,0,N,00,N
20250414,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6370,10,2,0.16,9374845,1471,131.69,6360,6400,6310,8260,4460,6360,6373.11,0.53,0,4,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,548,6.63,0.29,12,0.02,961.00,21650.00,7480,20240527,-14.84,5850,20240923,8.89,6890,-7.55,20250106,5990,6.34,20250325,7480,-14.84,20240527,5850,8.89,20240923,0.06,Y,053620,500,43 억,,45397,N,N,0,N,00,N
20250414,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-10,5,-0.16,7375875,1156,103.49,6360,6400,6350,8260,4460,6360,6380.51,0.53,0,3,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,546,6.61,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.06,Y,053620,500,43 억,,45397,N,N,0,N,00,N
20250414,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,20,2,0.31,6034020,945,84.60,6360,6400,6350,8260,4460,6360,6385.21,0.53,0,-15,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,549,6.64,0.29,12,0.01,961.00,21650.00,7480,20240527,-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,,45397,N,N,0,N,00,N
20250414,120525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,20,2,0.31,5970230,935,83.71,6360,6400,6350,8260,4460,6360,6385.27,0.53,0,-15,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,549,6.64,0.29,12,0.01,961.00,21650.00,7480,20240527,-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,,45397,N,N,0,N,00,N
20250414,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,20,2,0.31,5906390,925,82.81,6360,6400,6350,8260,4460,6360,6385.29,0.53,0,-15,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,549,6.64,0.29,12,0.01,961.00,21650.00,7480,20240527,-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,,45397,N,N,0,N,00,N
20250414,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,0,3,0.00,4149740,650,58.19,6360,6390,6350,8260,4460,6360,6384.22,0.53,0,-6,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,547,6.62,0.29,12,0.01,961.00,21650.00,7480,20240527,-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,,45397,N,N,0,N,00,N
20250414,090525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-10,5,-0.16,50810,8,0.72,6360,6360,6350,8260,4460,6360,6351.25,0.53,0,0,6426,6392,6356,6322,6286,6410,6340,43,1900,500,4570,10,1,8600000,546,6.61,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.06,Y,053620,500,43 억,,45397,N,N,0,N,00,N
20250411,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6360,60,2,0.95,7043030,1107,20.01,6320,6390,6320,8190,4410,6300,6362.27,0.53,0,19,6506,6402,6276,6172,6046,6455,6225,43,1890,500,4530,10,1,8600000,547,6.62,0.29,12,0.01,961.00,21650.00,7480,20240527,-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,,45378,N,N,0,N,00,N
20250411,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,6992150,1099,19.86,6320,6390,6320,8190,4410,6300,6362.28,0.53,0,24,6506,6402,6276,6172,6046,6455,6225,43,1890,500,4530,10,1,8600000,546,6.61,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.06,Y,053620,500,43 억,,45378,N,N,0,N,00,N
20250411,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,50,2,0.79,5983550,940,16.99,6320,6390,6320,8190,4410,6300,6365.48,0.53,0,1,6506,6402,6276,6172,6046,6455,6225,43,1890,500,4530,10,1,8600000,546,6.61,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.11,5850,20240923,8.55,6890,-7.84,20250106,5990,6.01,20250325,7480,-15.11,20240527,5850,8.55,20240923,0.06,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 20250414 160521 57 100.00 KOSDAQ 금속 N N N N N 6300 -60 5 -0.94 17478905 2754 246.55 6360 6400 6300 8260 4460 6360 6346.73 0.53 0 -27 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 542 6.56 0.29 12 0.03 961.00 21650.00 7480 20240527 -15.78 5850 20240923 7.69 6890 -8.56 20250106 5990 5.18 20250325 7480 -15.78 20240527 5850 7.69 20240923 0.06 Y 053620 500 43 억 45397 N N 0 N 00 N
3 20250414 150525 57 100.00 KOSDAQ 금속 N N N N N 6370 10 2 0.16 9374845 1471 131.69 6360 6400 6310 8260 4460 6360 6373.11 0.53 0 4 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 548 6.63 0.29 12 0.02 961.00 21650.00 7480 20240527 -14.84 5850 20240923 8.89 6890 -7.55 20250106 5990 6.34 20250325 7480 -14.84 20240527 5850 8.89 20240923 0.06 Y 053620 500 43 억 45397 N N 0 N 00 N
4 20250414 140524 57 100.00 KOSDAQ 금속 N N N N N 6350 -10 5 -0.16 7375875 1156 103.49 6360 6400 6350 8260 4460 6360 6380.51 0.53 0 3 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 546 6.61 0.29 12 0.01 961.00 21650.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 5990 6.01 20250325 7480 -15.11 20240527 5850 8.55 20240923 0.06 Y 053620 500 43 억 45397 N N 0 N 00 N
5 20250414 130524 57 100.00 KOSDAQ 금속 N N N N N 6380 20 2 0.31 6034020 945 84.60 6360 6400 6350 8260 4460 6360 6385.21 0.53 0 -15 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 549 6.64 0.29 12 0.01 961.00 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 45397 N N 0 N 00 N
6 20250414 120525 57 100.00 KOSDAQ 금속 N N N N N 6380 20 2 0.31 5970230 935 83.71 6360 6400 6350 8260 4460 6360 6385.27 0.53 0 -15 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 549 6.64 0.29 12 0.01 961.00 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 45397 N N 0 N 00 N
7 20250414 110522 57 100.00 KOSDAQ 금속 N N N N N 6380 20 2 0.31 5906390 925 82.81 6360 6400 6350 8260 4460 6360 6385.29 0.53 0 -15 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 549 6.64 0.29 12 0.01 961.00 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 45397 N N 0 N 00 N
8 20250414 100524 57 100.00 KOSDAQ 금속 N N N N N 6360 0 3 0.00 4149740 650 58.19 6360 6390 6350 8260 4460 6360 6384.22 0.53 0 -6 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 547 6.62 0.29 12 0.01 961.00 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 45397 N N 0 N 00 N
9 20250414 090525 57 100.00 KOSDAQ 금속 N N N N N 6350 -10 5 -0.16 50810 8 0.72 6360 6360 6350 8260 4460 6360 6351.25 0.53 0 0 6426 6392 6356 6322 6286 6410 6340 43 1900 500 4570 10 1 8600000 546 6.61 0.29 12 0.00 961.00 21650.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 5990 6.01 20250325 7480 -15.11 20240527 5850 8.55 20240923 0.06 Y 053620 500 43 억 45397 N N 0 N 00 N
10 20250411 160518 57 100.00 KOSDAQ 금속 N N N N N 6360 60 2 0.95 7043030 1107 20.01 6320 6390 6320 8190 4410 6300 6362.27 0.53 0 19 6506 6402 6276 6172 6046 6455 6225 43 1890 500 4530 10 1 8600000 547 6.62 0.29 12 0.01 961.00 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 45378 N N 0 N 00 N
11 20250411 150522 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 6992150 1099 19.86 6320 6390 6320 8190 4410 6300 6362.28 0.53 0 24 6506 6402 6276 6172 6046 6455 6225 43 1890 500 4530 10 1 8600000 546 6.61 0.29 12 0.01 961.00 21650.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 5990 6.01 20250325 7480 -15.11 20240527 5850 8.55 20240923 0.06 Y 053620 500 43 억 45378 N N 0 N 00 N
12 20250411 140522 57 100.00 KOSDAQ 금속 N N N N N 6350 50 2 0.79 5983550 940 16.99 6320 6390 6320 8190 4410 6300 6365.48 0.53 0 1 6506 6402 6276 6172 6046 6455 6225 43 1890 500 4530 10 1 8600000 546 6.61 0.29 12 0.01 961.00 21650.00 7480 20240527 -15.11 5850 20240923 8.55 6890 -7.84 20250106 5990 6.01 20250325 7480 -15.11 20240527 5850 8.55 20240923 0.06 Y 053620 500 43 억 45378 N N 0 N 00 N