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
119500/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
20250404,160729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3695,545,2,17.30,4370727518,1253581,356.28,3100,3700,3100,4095,2205,3150,3486.50,4.12,0,151782,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,438,27.99,0.87,12,10.58,132.00,4226.00,4355,20250205,-15.15,2440,20241204,51.43,4355,-15.15,20250205,2795,32.20,20250331,4355,-15.15,20250205,2440,51.43,20241204,2.39,Y,119500,500,60 억,,488534,N,N,1370,N,00,N
20250404,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3680,530,2,16.83,4226322134,1214363,345.14,3100,3700,3100,4095,2205,3150,3480.40,4.12,0,150225,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,436,27.88,0.87,12,10.25,132.00,4226.00,4355,20250205,-15.50,2440,20241204,50.82,4355,-15.50,20250205,2795,31.66,20250331,4355,-15.50,20250205,2440,50.82,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,390,2,12.38,3823635594,1103057,313.50,3100,3700,3100,4095,2205,3150,3466.52,4.12,0,128399,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,419,26.82,0.84,12,9.31,132.00,4226.00,4355,20250205,-18.71,2440,20241204,45.08,4355,-18.71,20250205,2795,26.65,20250331,4355,-18.71,20250205,2440,45.08,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,130736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3495,345,2,10.95,3577724560,1033895,293.84,3100,3700,3100,4095,2205,3150,3460.56,4.12,0,126459,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,414,26.48,0.83,12,8.73,132.00,4226.00,4355,20250205,-19.75,2440,20241204,43.24,4355,-19.75,20250205,2795,25.04,20250331,4355,-19.75,20250205,2440,43.24,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3610,460,2,14.60,2747370749,799878,227.33,3100,3640,3100,4095,2205,3150,3434.89,4.12,0,90476,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,428,27.35,0.85,12,6.75,132.00,4226.00,4355,20250205,-17.11,2440,20241204,47.95,4355,-17.11,20250205,2795,29.16,20250331,4355,-17.11,20250205,2440,47.95,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,110734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,60,2,1.90,832967095,252838,71.86,3100,3365,3100,4095,2205,3150,3294.72,4.12,0,30462,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,380,24.32,0.76,12,2.13,132.00,4226.00,4355,20250205,-26.29,2440,20241204,31.56,4355,-26.29,20250205,2795,14.85,20250331,4355,-26.29,20250205,2440,31.56,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,100734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,190,2,6.03,580160942,175906,49.99,3100,3365,3100,4095,2205,3150,3298.49,4.12,0,16261,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,396,25.30,0.79,12,1.48,132.00,4226.00,4355,20250205,-23.31,2440,20241204,36.89,4355,-23.31,20250205,2795,19.50,20250331,4355,-23.31,20250205,2440,36.89,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250404,090737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,160,2,5.08,187331700,57412,16.32,3100,3365,3100,4095,2205,3150,3263.79,4.12,0,7963,3406,3277,3171,3042,2936,3342,3107,60,945,500,2200,5,1,11847232,392,25.08,0.78,12,0.48,132.00,4226.00,4355,20250205,-24.00,2440,20241204,35.66,4355,-24.00,20250205,2795,18.43,20250331,4355,-24.00,20250205,2440,35.66,20241204,2.39,Y,119500,500,60 억,,488534,N,N,765,N,00,N
20250403,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-25,5,-0.79,1116157488,347953,20.72,3080,3300,3065,4125,2225,3175,3207.80,4.20,0,-13481,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,373,23.86,0.75,12,2.94,132.00,4226.00,4355,20250205,-27.67,2440,20241204,29.10,4355,-27.67,20250205,2795,12.70,20250331,4355,-27.67,20250205,2440,29.10,20241204,2.53,Y,119500,500,60 억,,497753,N,N,765,N,00,N
20250403,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-5,5,-0.16,1080694603,336717,20.05,3080,3300,3065,4125,2225,3175,3209.50,4.20,0,-17378,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,376,24.02,0.75,12,2.84,132.00,4226.00,4355,20250205,-27.21,2440,20241204,29.92,4355,-27.21,20250205,2795,13.42,20250331,4355,-27.21,20250205,2440,29.92,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N
20250403,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,35,2,1.10,986141571,306908,18.27,3080,3300,3065,4125,2225,3175,3213.15,4.20,0,-22456,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,380,24.32,0.76,12,2.59,132.00,4226.00,4355,20250205,-26.29,2440,20241204,31.56,4355,-26.29,20250205,2795,14.85,20250331,4355,-26.29,20250205,2440,31.56,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,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 160729 57 100.00 KOSDAQ 금속 N N N N N 3695 545 2 17.30 4370727518 1253581 356.28 3100 3700 3100 4095 2205 3150 3486.50 4.12 0 151782 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 438 27.99 0.87 12 10.58 132.00 4226.00 4355 20250205 -15.15 2440 20241204 51.43 4355 -15.15 20250205 2795 32.20 20250331 4355 -15.15 20250205 2440 51.43 20241204 2.39 Y 119500 500 60 억 488534 N N 1370 N 00 N
3 20250404 150736 57 100.00 KOSDAQ 금속 N N N N N 3680 530 2 16.83 4226322134 1214363 345.14 3100 3700 3100 4095 2205 3150 3480.40 4.12 0 150225 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 436 27.88 0.87 12 10.25 132.00 4226.00 4355 20250205 -15.50 2440 20241204 50.82 4355 -15.50 20250205 2795 31.66 20250331 4355 -15.50 20250205 2440 50.82 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
4 20250404 140738 57 100.00 KOSDAQ 금속 N N N N N 3540 390 2 12.38 3823635594 1103057 313.50 3100 3700 3100 4095 2205 3150 3466.52 4.12 0 128399 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 419 26.82 0.84 12 9.31 132.00 4226.00 4355 20250205 -18.71 2440 20241204 45.08 4355 -18.71 20250205 2795 26.65 20250331 4355 -18.71 20250205 2440 45.08 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
5 20250404 130736 57 100.00 KOSDAQ 금속 N N N N N 3495 345 2 10.95 3577724560 1033895 293.84 3100 3700 3100 4095 2205 3150 3460.56 4.12 0 126459 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 414 26.48 0.83 12 8.73 132.00 4226.00 4355 20250205 -19.75 2440 20241204 43.24 4355 -19.75 20250205 2795 25.04 20250331 4355 -19.75 20250205 2440 43.24 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
6 20250404 120731 57 100.00 KOSDAQ 금속 N N N N N 3610 460 2 14.60 2747370749 799878 227.33 3100 3640 3100 4095 2205 3150 3434.89 4.12 0 90476 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 428 27.35 0.85 12 6.75 132.00 4226.00 4355 20250205 -17.11 2440 20241204 47.95 4355 -17.11 20250205 2795 29.16 20250331 4355 -17.11 20250205 2440 47.95 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
7 20250404 110734 57 100.00 KOSDAQ 금속 N N N N N 3210 60 2 1.90 832967095 252838 71.86 3100 3365 3100 4095 2205 3150 3294.72 4.12 0 30462 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 380 24.32 0.76 12 2.13 132.00 4226.00 4355 20250205 -26.29 2440 20241204 31.56 4355 -26.29 20250205 2795 14.85 20250331 4355 -26.29 20250205 2440 31.56 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
8 20250404 100734 57 100.00 KOSDAQ 금속 N N N N N 3340 190 2 6.03 580160942 175906 49.99 3100 3365 3100 4095 2205 3150 3298.49 4.12 0 16261 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 396 25.30 0.79 12 1.48 132.00 4226.00 4355 20250205 -23.31 2440 20241204 36.89 4355 -23.31 20250205 2795 19.50 20250331 4355 -23.31 20250205 2440 36.89 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
9 20250404 090737 57 100.00 KOSDAQ 금속 N N N N N 3310 160 2 5.08 187331700 57412 16.32 3100 3365 3100 4095 2205 3150 3263.79 4.12 0 7963 3406 3277 3171 3042 2936 3342 3107 60 945 500 2200 5 1 11847232 392 25.08 0.78 12 0.48 132.00 4226.00 4355 20250205 -24.00 2440 20241204 35.66 4355 -24.00 20250205 2795 18.43 20250331 4355 -24.00 20250205 2440 35.66 20241204 2.39 Y 119500 500 60 억 488534 N N 765 N 00 N
10 20250403 160722 57 100.00 KOSDAQ 금속 N N N N N 3150 -25 5 -0.79 1116157488 347953 20.72 3080 3300 3065 4125 2225 3175 3207.80 4.20 0 -13481 3718 3446 3228 2956 2738 3582 3092 60 950 500 2220 5 1 11847232 373 23.86 0.75 12 2.94 132.00 4226.00 4355 20250205 -27.67 2440 20241204 29.10 4355 -27.67 20250205 2795 12.70 20250331 4355 -27.67 20250205 2440 29.10 20241204 2.53 Y 119500 500 60 억 497753 N N 765 N 00 N
11 20250403 150728 57 100.00 KOSDAQ 금속 N N N N N 3170 -5 5 -0.16 1080694603 336717 20.05 3080 3300 3065 4125 2225 3175 3209.50 4.20 0 -17378 3718 3446 3228 2956 2738 3582 3092 60 950 500 2220 5 1 11847232 376 24.02 0.75 12 2.84 132.00 4226.00 4355 20250205 -27.21 2440 20241204 29.92 4355 -27.21 20250205 2795 13.42 20250331 4355 -27.21 20250205 2440 29.92 20241204 2.53 Y 119500 500 60 억 497753 N N 19618 N 00 N
12 20250403 140728 57 100.00 KOSDAQ 금속 N N N N N 3210 35 2 1.10 986141571 306908 18.27 3080 3300 3065 4125 2225 3175 3213.15 4.20 0 -22456 3718 3446 3228 2956 2738 3582 3092 60 950 500 2220 5 1 11847232 380 24.32 0.76 12 2.59 132.00 4226.00 4355 20250205 -26.29 2440 20241204 31.56 4355 -26.29 20250205 2795 14.85 20250331 4355 -26.29 20250205 2440 31.56 20241204 2.53 Y 119500 500 60 억 497753 N N 19618 N 00 N