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
146060/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
20250404,160800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1230,13,2,1.07,29098272,24193,109.98,1210,1230,1172,1582,852,1217,1202.76,1.98,0,-1128,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,295,12.42,0.62,12,0.10,99.00,1981.00,1911,20240418,-35.64,969,20241209,26.93,1374,-10.48,20250310,1100,11.82,20250102,1911,-35.64,20240418,969,26.93,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,150808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1225,8,2,0.66,27689418,23047,104.77,1210,1227,1172,1582,852,1217,1201.43,1.98,0,-1074,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,294,12.37,0.62,12,0.10,99.00,1981.00,1911,20240418,-35.90,969,20241209,26.42,1374,-10.84,20250310,1100,11.36,20250102,1911,-35.90,20240418,969,26.42,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,140810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,4,2,0.33,24014437,20041,91.10,1210,1221,1172,1582,852,1217,1198.27,1.98,0,-1198,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,293,12.33,0.62,12,0.08,99.00,1981.00,1911,20240418,-36.11,969,20241209,26.01,1374,-11.14,20250310,1100,11.00,20250102,1911,-36.11,20240418,969,26.01,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,130808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1213,-4,5,-0.33,21295122,17804,80.93,1210,1219,1172,1582,852,1217,1196.09,1.98,0,-1180,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,291,12.25,0.61,12,0.07,99.00,1981.00,1911,20240418,-36.53,969,20241209,25.18,1374,-11.72,20250310,1100,10.27,20250102,1911,-36.53,20240418,969,25.18,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,120803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1211,-6,5,-0.49,21142735,17678,80.36,1210,1219,1172,1582,852,1217,1195.99,1.98,0,-1104,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,291,12.23,0.61,12,0.07,99.00,1981.00,1911,20240418,-36.63,969,20241209,24.97,1374,-11.86,20250310,1100,10.09,20250102,1911,-36.63,20240418,969,24.97,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,110806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,-7,5,-0.58,12120960,10186,46.30,1210,1219,1172,1582,852,1217,1189.96,1.98,0,-106,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,291,12.22,0.61,12,0.04,99.00,1981.00,1911,20240418,-36.68,969,20241209,24.87,1374,-11.94,20250310,1100,10.00,20250102,1911,-36.68,20240418,969,24.87,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,100806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1214,-3,5,-0.25,11881819,9989,45.41,1210,1214,1172,1582,852,1217,1189.49,1.98,0,50,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,292,12.26,0.61,12,0.04,99.00,1981.00,1911,20240418,-36.47,969,20241209,25.28,1374,-11.64,20250310,1100,10.36,20250102,1911,-36.47,20240418,969,25.28,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250404,090810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,-18,5,-1.48,2156768,1787,8.12,1210,1212,1199,1582,852,1217,1206.92,1.98,0,-498,1228,1222,1211,1205,1194,1225,1208,24,365,100,850,1,1,24015595,288,12.11,0.61,12,0.01,99.00,1981.00,1911,20240418,-37.26,969,20241209,23.74,1374,-12.74,20250310,1100,9.00,20250102,1911,-37.26,20240418,969,23.74,20241209,0.31,Y,146060,100,24 억,,475109,N,N,0,N,00,N
20250403,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1217,2,2,0.16,26536716,21998,63.63,1212,1217,1200,1579,851,1215,1206.32,1.98,0,217,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,292,12.29,0.61,12,0.09,99.00,1981.00,1912,20240322,-36.35,969,20241209,25.59,1374,-11.43,20250310,1100,10.64,20250102,1911,-36.32,20240418,969,25.59,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N
20250403,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1213,-2,5,-0.16,25090989,20809,60.19,1212,1216,1200,1579,851,1215,1205.78,1.98,0,254,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,291,12.25,0.61,12,0.09,99.00,1981.00,1912,20240322,-36.56,969,20241209,25.18,1374,-11.72,20250310,1100,10.27,20250102,1911,-36.53,20240418,969,25.18,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N
20250403,140759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,-9,5,-0.74,23226545,19274,55.75,1212,1212,1200,1579,851,1215,1205.07,1.98,0,479,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,290,12.18,0.61,12,0.08,99.00,1981.00,1912,20240322,-36.92,969,20241209,24.46,1374,-12.23,20250310,1100,9.64,20250102,1911,-36.89,20240418,969,24.46,20241209,0.30,Y,146060,100,24 억,,474892,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 160800 57 100.00 KOSDAQ 금속 N N N N N 1230 13 2 1.07 29098272 24193 109.98 1210 1230 1172 1582 852 1217 1202.76 1.98 0 -1128 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 295 12.42 0.62 12 0.10 99.00 1981.00 1911 20240418 -35.64 969 20241209 26.93 1374 -10.48 20250310 1100 11.82 20250102 1911 -35.64 20240418 969 26.93 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
3 20250404 150808 57 100.00 KOSDAQ 금속 N N N N N 1225 8 2 0.66 27689418 23047 104.77 1210 1227 1172 1582 852 1217 1201.43 1.98 0 -1074 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 294 12.37 0.62 12 0.10 99.00 1981.00 1911 20240418 -35.90 969 20241209 26.42 1374 -10.84 20250310 1100 11.36 20250102 1911 -35.90 20240418 969 26.42 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
4 20250404 140810 57 100.00 KOSDAQ 금속 N N N N N 1221 4 2 0.33 24014437 20041 91.10 1210 1221 1172 1582 852 1217 1198.27 1.98 0 -1198 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 293 12.33 0.62 12 0.08 99.00 1981.00 1911 20240418 -36.11 969 20241209 26.01 1374 -11.14 20250310 1100 11.00 20250102 1911 -36.11 20240418 969 26.01 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
5 20250404 130808 57 100.00 KOSDAQ 금속 N N N N N 1213 -4 5 -0.33 21295122 17804 80.93 1210 1219 1172 1582 852 1217 1196.09 1.98 0 -1180 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 291 12.25 0.61 12 0.07 99.00 1981.00 1911 20240418 -36.53 969 20241209 25.18 1374 -11.72 20250310 1100 10.27 20250102 1911 -36.53 20240418 969 25.18 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
6 20250404 120803 57 100.00 KOSDAQ 금속 N N N N N 1211 -6 5 -0.49 21142735 17678 80.36 1210 1219 1172 1582 852 1217 1195.99 1.98 0 -1104 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 291 12.23 0.61 12 0.07 99.00 1981.00 1911 20240418 -36.63 969 20241209 24.97 1374 -11.86 20250310 1100 10.09 20250102 1911 -36.63 20240418 969 24.97 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
7 20250404 110806 57 100.00 KOSDAQ 금속 N N N N N 1210 -7 5 -0.58 12120960 10186 46.30 1210 1219 1172 1582 852 1217 1189.96 1.98 0 -106 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 291 12.22 0.61 12 0.04 99.00 1981.00 1911 20240418 -36.68 969 20241209 24.87 1374 -11.94 20250310 1100 10.00 20250102 1911 -36.68 20240418 969 24.87 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
8 20250404 100806 57 100.00 KOSDAQ 금속 N N N N N 1214 -3 5 -0.25 11881819 9989 45.41 1210 1214 1172 1582 852 1217 1189.49 1.98 0 50 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 292 12.26 0.61 12 0.04 99.00 1981.00 1911 20240418 -36.47 969 20241209 25.28 1374 -11.64 20250310 1100 10.36 20250102 1911 -36.47 20240418 969 25.28 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
9 20250404 090810 57 100.00 KOSDAQ 금속 N N N N N 1199 -18 5 -1.48 2156768 1787 8.12 1210 1212 1199 1582 852 1217 1206.92 1.98 0 -498 1228 1222 1211 1205 1194 1225 1208 24 365 100 850 1 1 24015595 288 12.11 0.61 12 0.01 99.00 1981.00 1911 20240418 -37.26 969 20241209 23.74 1374 -12.74 20250310 1100 9.00 20250102 1911 -37.26 20240418 969 23.74 20241209 0.31 Y 146060 100 24 억 475109 N N 0 N 00 N
10 20250403 160753 57 100.00 KOSDAQ 금속 N N N N N 1217 2 2 0.16 26536716 21998 63.63 1212 1217 1200 1579 851 1215 1206.32 1.98 0 217 1269 1242 1222 1195 1175 1232 1185 24 364 100 850 1 1 24015595 292 12.29 0.61 12 0.09 99.00 1981.00 1912 20240322 -36.35 969 20241209 25.59 1374 -11.43 20250310 1100 10.64 20250102 1911 -36.32 20240418 969 25.59 20241209 0.30 Y 146060 100 24 억 474892 N N 0 N 00 N
11 20250403 150800 57 100.00 KOSDAQ 금속 N N N N N 1213 -2 5 -0.16 25090989 20809 60.19 1212 1216 1200 1579 851 1215 1205.78 1.98 0 254 1269 1242 1222 1195 1175 1232 1185 24 364 100 850 1 1 24015595 291 12.25 0.61 12 0.09 99.00 1981.00 1912 20240322 -36.56 969 20241209 25.18 1374 -11.72 20250310 1100 10.27 20250102 1911 -36.53 20240418 969 25.18 20241209 0.30 Y 146060 100 24 억 474892 N N 0 N 00 N
12 20250403 140759 57 100.00 KOSDAQ 금속 N N N N N 1206 -9 5 -0.74 23226545 19274 55.75 1212 1212 1200 1579 851 1215 1205.07 1.98 0 479 1269 1242 1222 1195 1175 1232 1185 24 364 100 850 1 1 24015595 290 12.18 0.61 12 0.08 99.00 1981.00 1912 20240322 -36.92 969 20241209 24.46 1374 -12.23 20250310 1100 9.64 20250102 1911 -36.89 20240418 969 24.46 20241209 0.30 Y 146060 100 24 억 474892 N N 0 N 00 N