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
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
20250414,160525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,135,2,2.71,1234491620,242194,61.24,5050,5200,5000,6460,3485,4975,5097.12,8.31,0,30185,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,664,11.11,0.86,12,1.86,460.00,5941.00,6110,20240809,-16.37,3575,20240416,42.94,5430,-5.89,20250318,4310,18.56,20250407,6110,-16.37,20240809,3575,42.94,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,150529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,125,2,2.51,1198998130,235238,59.48,5050,5200,5000,6460,3485,4975,5096.96,8.31,0,29884,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,663,11.09,0.86,12,1.81,460.00,5941.00,6110,20240809,-16.53,3575,20240416,42.66,5430,-6.08,20250318,4310,18.33,20250407,6110,-16.53,20240809,3575,42.66,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,140528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,145,2,2.91,1094350210,214702,54.29,5050,5200,5000,6460,3485,4975,5097.07,8.31,0,29911,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,666,11.13,0.86,12,1.65,460.00,5941.00,6110,20240809,-16.20,3575,20240416,43.22,5430,-5.71,20250318,4310,18.79,20250407,6110,-16.20,20240809,3575,43.22,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,130528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,95,2,1.91,991392410,194445,49.16,5050,5200,5000,6460,3485,4975,5098.58,8.31,0,19002,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,659,11.02,0.85,12,1.50,460.00,5941.00,6110,20240809,-17.02,3575,20240416,41.82,5430,-6.63,20250318,4310,17.63,20250407,6110,-17.02,20240809,3575,41.82,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,120529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,105,2,2.11,891739770,174823,44.20,5050,5200,5000,6460,3485,4975,5100.82,8.31,0,10885,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,660,11.04,0.86,12,1.34,460.00,5941.00,6110,20240809,-16.86,3575,20240416,42.10,5430,-6.45,20250318,4310,17.87,20250407,6110,-16.86,20240809,3575,42.10,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,110526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,125,2,2.51,816806440,160065,40.47,5050,5200,5000,6460,3485,4975,5102.97,8.31,0,10273,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,663,11.09,0.86,12,1.23,460.00,5941.00,6110,20240809,-16.53,3575,20240416,42.66,5430,-6.08,20250318,4310,18.33,20250407,6110,-16.53,20240809,3575,42.66,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,100528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,125,2,2.51,685101305,134222,33.94,5050,5200,5000,6460,3485,4975,5104.24,8.31,0,16058,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,663,11.09,0.86,12,1.03,460.00,5941.00,6110,20240809,-16.53,3575,20240416,42.66,5430,-6.08,20250318,4310,18.33,20250407,6110,-16.53,20240809,3575,42.66,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
20250414,090529,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,75,2,1.51,100730980,19992,5.05,5050,5080,5000,6460,3485,4975,5038.58,8.31,0,2435,5331,5152,4911,4732,4491,5242,4822,75,1485,500,3680,10,1,13000000,657,10.98,0.85,12,0.15,460.00,5941.00,6110,20240809,-17.35,3575,20240416,41.26,5430,-7.00,20250318,4310,17.17,20250407,6110,-17.35,20240809,3575,41.26,20240416,3.24,Y,054540,500,75 억,,1080924,N,N,132,N,00,N
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
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 160525 57 100.00 KOSDAQ 금속 N N N N N 5110 135 2 2.71 1234491620 242194 61.24 5050 5200 5000 6460 3485 4975 5097.12 8.31 0 30185 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 664 11.11 0.86 12 1.86 460.00 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 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
3 20250414 150529 57 100.00 KOSDAQ 금속 N N N N N 5100 125 2 2.51 1198998130 235238 59.48 5050 5200 5000 6460 3485 4975 5096.96 8.31 0 29884 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 663 11.09 0.86 12 1.81 460.00 5941.00 6110 20240809 -16.53 3575 20240416 42.66 5430 -6.08 20250318 4310 18.33 20250407 6110 -16.53 20240809 3575 42.66 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
4 20250414 140528 57 100.00 KOSDAQ 금속 N N N N N 5120 145 2 2.91 1094350210 214702 54.29 5050 5200 5000 6460 3485 4975 5097.07 8.31 0 29911 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 666 11.13 0.86 12 1.65 460.00 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 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
5 20250414 130528 57 100.00 KOSDAQ 금속 N N N N N 5070 95 2 1.91 991392410 194445 49.16 5050 5200 5000 6460 3485 4975 5098.58 8.31 0 19002 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 659 11.02 0.85 12 1.50 460.00 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 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
6 20250414 120529 57 100.00 KOSDAQ 금속 N N N N N 5080 105 2 2.11 891739770 174823 44.20 5050 5200 5000 6460 3485 4975 5100.82 8.31 0 10885 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 660 11.04 0.86 12 1.34 460.00 5941.00 6110 20240809 -16.86 3575 20240416 42.10 5430 -6.45 20250318 4310 17.87 20250407 6110 -16.86 20240809 3575 42.10 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
7 20250414 110526 57 100.00 KOSDAQ 금속 N N N N N 5100 125 2 2.51 816806440 160065 40.47 5050 5200 5000 6460 3485 4975 5102.97 8.31 0 10273 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 663 11.09 0.86 12 1.23 460.00 5941.00 6110 20240809 -16.53 3575 20240416 42.66 5430 -6.08 20250318 4310 18.33 20250407 6110 -16.53 20240809 3575 42.66 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
8 20250414 100528 57 100.00 KOSDAQ 금속 N N N N N 5100 125 2 2.51 685101305 134222 33.94 5050 5200 5000 6460 3485 4975 5104.24 8.31 0 16058 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 663 11.09 0.86 12 1.03 460.00 5941.00 6110 20240809 -16.53 3575 20240416 42.66 5430 -6.08 20250318 4310 18.33 20250407 6110 -16.53 20240809 3575 42.66 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
9 20250414 090529 57 100.00 KOSDAQ 금속 N N N N N 5050 75 2 1.51 100730980 19992 5.05 5050 5080 5000 6460 3485 4975 5038.58 8.31 0 2435 5331 5152 4911 4732 4491 5242 4822 75 1485 500 3680 10 1 13000000 657 10.98 0.85 12 0.15 460.00 5941.00 6110 20240809 -17.35 3575 20240416 41.26 5430 -7.00 20250318 4310 17.17 20250407 6110 -17.35 20240809 3575 41.26 20240416 3.24 Y 054540 500 75 억 1080924 N N 132 N 00 N
10 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
11 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
12 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