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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026910/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
20250404,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,62,2,3.20,88526206,44330,463.65,1938,2035,1919,2515,1357,1938,1996.98,0.74,0,-20,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,5,1,6405405,128,4.35,0.52,12,0.69,460.00,3868.00,4075,20240830,-50.92,1812,20250401,10.38,2090,-4.31,20250109,1812,10.38,20250401,4075,-50.92,20240830,1812,10.38,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,82,2,4.23,66124501,33185,347.09,1938,2035,1919,2515,1357,1938,1992.60,0.74,0,191,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,5,1,6405405,129,4.39,0.52,12,0.52,460.00,3868.00,4075,20240830,-50.43,1812,20250401,11.48,2090,-3.35,20250109,1812,11.48,20250401,4075,-50.43,20240830,1812,11.48,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1984,46,2,2.37,18418854,9432,98.65,1938,1984,1919,2515,1357,1938,1952.80,0.74,0,-790,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,127,4.31,0.51,12,0.15,460.00,3868.00,4075,20240830,-51.31,1812,20250401,9.49,2090,-5.07,20250109,1812,9.49,20250401,4075,-51.31,20240830,1812,9.49,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,130342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1980,42,2,2.17,17264424,8849,92.55,1938,1984,1919,2515,1357,1938,1951.00,0.74,0,-807,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,127,4.30,0.51,12,0.14,460.00,3868.00,4075,20240830,-51.41,1812,20250401,9.27,2090,-5.26,20250109,1812,9.27,20250401,4075,-51.41,20240830,1812,9.27,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,43,2,2.22,17044984,8737,91.38,1938,1984,1919,2515,1357,1938,1950.90,0.74,0,-809,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,127,4.31,0.51,12,0.14,460.00,3868.00,4075,20240830,-51.39,1812,20250401,9.33,2090,-5.22,20250109,1812,9.33,20250401,4075,-51.39,20240830,1812,9.33,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,110341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1983,45,2,2.32,15728482,8066,84.36,1938,1984,1919,2515,1357,1938,1949.97,0.74,0,-791,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,127,4.31,0.51,12,0.13,460.00,3868.00,4075,20240830,-51.34,1812,20250401,9.44,2090,-5.12,20250109,1812,9.44,20250401,4075,-51.34,20240830,1812,9.44,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,100341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,8,2,0.41,15437029,7919,82.83,1938,1983,1919,2515,1357,1938,1949.37,0.74,0,-792,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,125,4.23,0.50,12,0.12,460.00,3868.00,4075,20240830,-52.25,1812,20250401,7.40,2090,-6.89,20250109,1812,7.40,20250401,4075,-52.25,20240830,1812,7.40,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250404,090341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,0,3,0.00,3019404,1558,16.30,1938,1938,1938,2515,1357,1938,1938.00,0.74,0,0,1984,1961,1926,1903,1868,1972,1914,32,577,500,1270,1,1,6405405,124,4.21,0.50,12,0.02,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,47247,N,N,0,N,00,N
20250403,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,41,2,2.16,16710782,8722,64.10,1897,1949,1891,2465,1328,1897,1915.93,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.14,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N
20250403,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,41,2,2.16,16474346,8600,63.20,1897,1949,1891,2465,1328,1897,1915.62,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.13,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N
20250403,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,8,2,0.42,14298288,7475,54.93,1897,1949,1891,2465,1328,1897,1912.81,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,122,4.14,0.49,12,0.12,460.00,3868.00,4075,20240830,-53.25,1812,20250401,5.13,2090,-8.85,20250109,1812,5.13,20250401,4075,-53.25,20240830,1812,5.13,20250401,0.00,Y,026910,500,32 억,,46667,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 20250404 160339 57 100.00 KOSDAQ 금속 N N N N N 2000 62 2 3.20 88526206 44330 463.65 1938 2035 1919 2515 1357 1938 1996.98 0.74 0 -20 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 5 1 6405405 128 4.35 0.52 12 0.69 460.00 3868.00 4075 20240830 -50.92 1812 20250401 10.38 2090 -4.31 20250109 1812 10.38 20250401 4075 -50.92 20240830 1812 10.38 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
3 20250404 150341 57 100.00 KOSDAQ 금속 N N N N N 2020 82 2 4.23 66124501 33185 347.09 1938 2035 1919 2515 1357 1938 1992.60 0.74 0 191 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 5 1 6405405 129 4.39 0.52 12 0.52 460.00 3868.00 4075 20240830 -50.43 1812 20250401 11.48 2090 -3.35 20250109 1812 11.48 20250401 4075 -50.43 20240830 1812 11.48 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
4 20250404 140342 57 100.00 KOSDAQ 금속 N N N N N 1984 46 2 2.37 18418854 9432 98.65 1938 1984 1919 2515 1357 1938 1952.80 0.74 0 -790 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 127 4.31 0.51 12 0.15 460.00 3868.00 4075 20240830 -51.31 1812 20250401 9.49 2090 -5.07 20250109 1812 9.49 20250401 4075 -51.31 20240830 1812 9.49 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
5 20250404 130342 57 100.00 KOSDAQ 금속 N N N N N 1980 42 2 2.17 17264424 8849 92.55 1938 1984 1919 2515 1357 1938 1951.00 0.74 0 -807 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 127 4.30 0.51 12 0.14 460.00 3868.00 4075 20240830 -51.41 1812 20250401 9.27 2090 -5.26 20250109 1812 9.27 20250401 4075 -51.41 20240830 1812 9.27 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
6 20250404 120339 57 100.00 KOSDAQ 금속 N N N N N 1981 43 2 2.22 17044984 8737 91.38 1938 1984 1919 2515 1357 1938 1950.90 0.74 0 -809 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 127 4.31 0.51 12 0.14 460.00 3868.00 4075 20240830 -51.39 1812 20250401 9.33 2090 -5.22 20250109 1812 9.33 20250401 4075 -51.39 20240830 1812 9.33 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
7 20250404 110341 57 100.00 KOSDAQ 금속 N N N N N 1983 45 2 2.32 15728482 8066 84.36 1938 1984 1919 2515 1357 1938 1949.97 0.74 0 -791 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 127 4.31 0.51 12 0.13 460.00 3868.00 4075 20240830 -51.34 1812 20250401 9.44 2090 -5.12 20250109 1812 9.44 20250401 4075 -51.34 20240830 1812 9.44 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
8 20250404 100341 57 100.00 KOSDAQ 금속 N N N N N 1946 8 2 0.41 15437029 7919 82.83 1938 1983 1919 2515 1357 1938 1949.37 0.74 0 -792 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 125 4.23 0.50 12 0.12 460.00 3868.00 4075 20240830 -52.25 1812 20250401 7.40 2090 -6.89 20250109 1812 7.40 20250401 4075 -52.25 20240830 1812 7.40 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
9 20250404 090341 57 100.00 KOSDAQ 금속 N N N N N 1938 0 3 0.00 3019404 1558 16.30 1938 1938 1938 2515 1357 1938 1938.00 0.74 0 0 1984 1961 1926 1903 1868 1972 1914 32 577 500 1270 1 1 6405405 124 4.21 0.50 12 0.02 460.00 3868.00 4075 20240830 -52.44 1812 20250401 6.95 2090 -7.27 20250109 1812 6.95 20250401 4075 -52.44 20240830 1812 6.95 20250401 0.00 Y 026910 500 32 억 47247 N N 0 N 00 N
10 20250403 160336 57 100.00 KOSDAQ 금속 N N N N N 1938 41 2 2.16 16710782 8722 64.10 1897 1949 1891 2465 1328 1897 1915.93 0.73 0 580 1959 1928 1900 1869 1841 1914 1855 32 568 500 1250 1 1 6405405 124 4.21 0.50 12 0.14 460.00 3868.00 4075 20240830 -52.44 1812 20250401 6.95 2090 -7.27 20250109 1812 6.95 20250401 4075 -52.44 20240830 1812 6.95 20250401 0.00 Y 026910 500 32 억 46667 N N 0 N 00 N
11 20250403 150338 57 100.00 KOSDAQ 금속 N N N N N 1938 41 2 2.16 16474346 8600 63.20 1897 1949 1891 2465 1328 1897 1915.62 0.73 0 580 1959 1928 1900 1869 1841 1914 1855 32 568 500 1250 1 1 6405405 124 4.21 0.50 12 0.13 460.00 3868.00 4075 20240830 -52.44 1812 20250401 6.95 2090 -7.27 20250109 1812 6.95 20250401 4075 -52.44 20240830 1812 6.95 20250401 0.00 Y 026910 500 32 억 46667 N N 0 N 00 N
12 20250403 140338 57 100.00 KOSDAQ 금속 N N N N N 1905 8 2 0.42 14298288 7475 54.93 1897 1949 1891 2465 1328 1897 1912.81 0.73 0 580 1959 1928 1900 1869 1841 1914 1855 32 568 500 1250 1 1 6405405 122 4.14 0.49 12 0.12 460.00 3868.00 4075 20240830 -53.25 1812 20250401 5.13 2090 -8.85 20250109 1812 5.13 20250401 4075 -53.25 20240830 1812 5.13 20250401 0.00 Y 026910 500 32 억 46667 N N 0 N 00 N