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
128660/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
20250404,160741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,5,2,0.16,161898010,53665,156.14,2980,3055,2980,3945,2125,3035,3016.83,1.70,0,-5837,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,754,26.67,1.08,12,0.22,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2905,4.65,20250203,5390,-43.60,20240521,2575,18.06,20241209,3.26,Y,128660,500,124 억,,420795,N,N,1117,N,00,N
20250404,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,5,2,0.16,150162065,49804,144.91,2980,3055,2980,3945,2125,3035,3015.06,1.70,0,-6861,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,754,26.67,1.08,12,0.20,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2905,4.65,20250203,5390,-43.60,20240521,2575,18.06,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,140751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-20,5,-0.66,140202045,46509,135.32,2980,3055,2980,3945,2125,3035,3014.51,1.70,0,-7934,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,748,26.45,1.07,12,0.19,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2905,3.79,20250203,5390,-44.06,20240521,2575,17.09,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-15,5,-0.49,123432730,40927,119.08,2980,3055,2980,3945,2125,3035,3015.92,1.70,0,-7189,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,749,26.49,1.08,12,0.17,114.00,2809.00,5390,20240521,-43.97,2575,20241209,17.28,3600,-16.11,20250210,2905,3.96,20250203,5390,-43.97,20240521,2575,17.28,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,120743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-20,5,-0.66,81998515,27175,79.07,2980,3055,2980,3945,2125,3035,3017.42,1.70,0,-3030,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,748,26.45,1.07,12,0.11,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2905,3.79,20250203,5390,-44.06,20240521,2575,17.09,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,110746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-25,5,-0.82,53497120,17774,51.72,2980,3045,2980,3945,2125,3035,3009.85,1.70,0,-4847,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,747,26.40,1.07,12,0.07,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2905,3.61,20250203,5390,-44.16,20240521,2575,16.89,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,100747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-30,5,-0.99,29620635,9883,28.76,2980,3045,2980,3945,2125,3035,2997.13,1.70,0,-3024,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,745,26.36,1.07,12,0.04,114.00,2809.00,5390,20240521,-44.25,2575,20241209,16.70,3600,-16.53,20250210,2905,3.44,20250203,5390,-44.25,20240521,2575,16.70,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250404,090750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-20,5,-0.66,1407510,471,1.37,2980,3015,2980,3945,2125,3035,2988.24,1.70,0,41,3085,3060,3020,2995,2955,3072,3007,124,910,500,2000,5,1,24803369,748,26.45,1.07,12,0.00,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2905,3.79,20250203,5390,-44.06,20240521,2575,17.09,20241209,3.26,Y,128660,500,124 억,,420795,N,N,15,N,00,N
20250403,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,15,2,0.50,103654125,34369,108.62,2990,3045,2980,3925,2115,3020,3015.92,1.72,0,-4758,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,753,26.62,1.08,12,0.14,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2905,4.48,20250203,5390,-43.69,20240521,2575,17.86,20241209,3.36,Y,128660,500,124 억,,425654,N,N,15,N,00,N
20250403,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,10,2,0.33,98231375,32575,102.95,2990,3045,2980,3925,2115,3020,3015.54,1.72,0,-4191,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,752,26.58,1.08,12,0.13,114.00,2809.00,5390,20240521,-43.78,2575,20241209,17.67,3600,-15.83,20250210,2905,4.30,20250203,5390,-43.78,20240521,2575,17.67,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N
20250403,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,20,2,0.66,89818685,29789,94.15,2990,3045,2980,3925,2115,3020,3015.16,1.72,0,-4306,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,754,26.67,1.08,12,0.12,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2905,4.65,20250203,5390,-43.60,20240521,2575,18.06,20241209,3.36,Y,128660,500,124 억,,425654,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 160741 57 100.00 KOSDAQ 금속 N N N N N 3040 5 2 0.16 161898010 53665 156.14 2980 3055 2980 3945 2125 3035 3016.83 1.70 0 -5837 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 754 26.67 1.08 12 0.22 114.00 2809.00 5390 20240521 -43.60 2575 20241209 18.06 3600 -15.56 20250210 2905 4.65 20250203 5390 -43.60 20240521 2575 18.06 20241209 3.26 Y 128660 500 124 억 420795 N N 1117 N 00 N
3 20250404 150749 57 100.00 KOSDAQ 금속 N N N N N 3040 5 2 0.16 150162065 49804 144.91 2980 3055 2980 3945 2125 3035 3015.06 1.70 0 -6861 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 754 26.67 1.08 12 0.20 114.00 2809.00 5390 20240521 -43.60 2575 20241209 18.06 3600 -15.56 20250210 2905 4.65 20250203 5390 -43.60 20240521 2575 18.06 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
4 20250404 140751 57 100.00 KOSDAQ 금속 N N N N N 3015 -20 5 -0.66 140202045 46509 135.32 2980 3055 2980 3945 2125 3035 3014.51 1.70 0 -7934 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 748 26.45 1.07 12 0.19 114.00 2809.00 5390 20240521 -44.06 2575 20241209 17.09 3600 -16.25 20250210 2905 3.79 20250203 5390 -44.06 20240521 2575 17.09 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
5 20250404 130749 57 100.00 KOSDAQ 금속 N N N N N 3020 -15 5 -0.49 123432730 40927 119.08 2980 3055 2980 3945 2125 3035 3015.92 1.70 0 -7189 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 749 26.49 1.08 12 0.17 114.00 2809.00 5390 20240521 -43.97 2575 20241209 17.28 3600 -16.11 20250210 2905 3.96 20250203 5390 -43.97 20240521 2575 17.28 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
6 20250404 120743 57 100.00 KOSDAQ 금속 N N N N N 3015 -20 5 -0.66 81998515 27175 79.07 2980 3055 2980 3945 2125 3035 3017.42 1.70 0 -3030 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 748 26.45 1.07 12 0.11 114.00 2809.00 5390 20240521 -44.06 2575 20241209 17.09 3600 -16.25 20250210 2905 3.79 20250203 5390 -44.06 20240521 2575 17.09 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
7 20250404 110746 57 100.00 KOSDAQ 금속 N N N N N 3010 -25 5 -0.82 53497120 17774 51.72 2980 3045 2980 3945 2125 3035 3009.85 1.70 0 -4847 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 747 26.40 1.07 12 0.07 114.00 2809.00 5390 20240521 -44.16 2575 20241209 16.89 3600 -16.39 20250210 2905 3.61 20250203 5390 -44.16 20240521 2575 16.89 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
8 20250404 100747 57 100.00 KOSDAQ 금속 N N N N N 3005 -30 5 -0.99 29620635 9883 28.76 2980 3045 2980 3945 2125 3035 2997.13 1.70 0 -3024 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 745 26.36 1.07 12 0.04 114.00 2809.00 5390 20240521 -44.25 2575 20241209 16.70 3600 -16.53 20250210 2905 3.44 20250203 5390 -44.25 20240521 2575 16.70 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
9 20250404 090750 57 100.00 KOSDAQ 금속 N N N N N 3015 -20 5 -0.66 1407510 471 1.37 2980 3015 2980 3945 2125 3035 2988.24 1.70 0 41 3085 3060 3020 2995 2955 3072 3007 124 910 500 2000 5 1 24803369 748 26.45 1.07 12 0.00 114.00 2809.00 5390 20240521 -44.06 2575 20241209 17.09 3600 -16.25 20250210 2905 3.79 20250203 5390 -44.06 20240521 2575 17.09 20241209 3.26 Y 128660 500 124 억 420795 N N 15 N 00 N
10 20250403 160734 57 100.00 KOSDAQ 금속 N N N N N 3035 15 2 0.50 103654125 34369 108.62 2990 3045 2980 3925 2115 3020 3015.92 1.72 0 -4758 3086 3052 3021 2987 2956 3037 2972 124 905 500 1990 5 1 24803369 753 26.62 1.08 12 0.14 114.00 2809.00 5390 20240521 -43.69 2575 20241209 17.86 3600 -15.69 20250210 2905 4.48 20250203 5390 -43.69 20240521 2575 17.86 20241209 3.36 Y 128660 500 124 억 425654 N N 15 N 00 N
11 20250403 150741 57 100.00 KOSDAQ 금속 N N N N N 3030 10 2 0.33 98231375 32575 102.95 2990 3045 2980 3925 2115 3020 3015.54 1.72 0 -4191 3086 3052 3021 2987 2956 3037 2972 124 905 500 1990 5 1 24803369 752 26.58 1.08 12 0.13 114.00 2809.00 5390 20240521 -43.78 2575 20241209 17.67 3600 -15.83 20250210 2905 4.30 20250203 5390 -43.78 20240521 2575 17.67 20241209 3.36 Y 128660 500 124 억 425654 N N 0 N 00 N
12 20250403 140740 57 100.00 KOSDAQ 금속 N N N N N 3040 20 2 0.66 89818685 29789 94.15 2990 3045 2980 3925 2115 3020 3015.16 1.72 0 -4306 3086 3052 3021 2987 2956 3037 2972 124 905 500 1990 5 1 24803369 754 26.67 1.08 12 0.12 114.00 2809.00 5390 20240521 -43.60 2575 20241209 18.06 3600 -15.56 20250210 2905 4.65 20250203 5390 -43.60 20240521 2575 18.06 20241209 3.36 Y 128660 500 124 억 425654 N N 0 N 00 N