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
186230/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
20250404,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,40,2,0.58,167000635,24297,103.78,6940,7030,6750,9020,4860,6940,6873.30,1.26,0,-6503,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,762,105.76,1.72,12,0.22,66.00,4068.00,13630,20240521,-48.79,6680,20250331,4.49,8390,-16.81,20250109,6680,4.49,20250331,13630,-48.79,20240521,6680,4.49,20250331,1.01,Y,186230,500,54 억,,137565,N,N,418,N,00,N
20250404,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,10,2,0.14,157184055,22883,97.74,6940,7030,6750,9020,4860,6940,6869.03,1.26,0,-6046,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,759,105.30,1.71,12,0.21,66.00,4068.00,13630,20240521,-49.01,6680,20250331,4.04,8390,-17.16,20250109,6680,4.04,20250331,13630,-49.01,20240521,6680,4.04,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,-110,5,-1.59,135662135,19766,84.43,6940,7030,6750,9020,4860,6940,6863.41,1.26,0,-7220,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,746,103.48,1.68,12,0.18,66.00,4068.00,13630,20240521,-49.89,6680,20250331,2.25,8390,-18.59,20250109,6680,2.25,20250331,13630,-49.89,20240521,6680,2.25,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,130831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6870,-70,5,-1.01,123134825,17932,76.60,6940,7030,6750,9020,4860,6940,6866.76,1.26,0,-6168,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,750,104.09,1.69,12,0.16,66.00,4068.00,13630,20240521,-49.60,6680,20250331,2.84,8390,-18.12,20250109,6680,2.84,20250331,13630,-49.60,20240521,6680,2.84,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,120825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,-110,5,-1.59,107606565,15663,66.90,6940,7030,6750,9020,4860,6940,6870.11,1.26,0,-5337,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,746,103.48,1.68,12,0.14,66.00,4068.00,13630,20240521,-49.89,6680,20250331,2.25,8390,-18.59,20250109,6680,2.25,20250331,13630,-49.89,20240521,6680,2.25,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,110829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-40,5,-0.58,69462545,10122,43.24,6940,7030,6750,9020,4860,6940,6862.53,1.26,0,-3220,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,753,104.55,1.70,12,0.09,66.00,4068.00,13630,20240521,-49.38,6680,20250331,3.29,8390,-17.76,20250109,6680,3.29,20250331,13630,-49.38,20240521,6680,3.29,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,100828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,-50,5,-0.72,25318840,3666,15.66,6940,7030,6880,9020,4860,6940,6906.39,1.26,0,792,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,752,104.39,1.69,12,0.03,66.00,4068.00,13630,20240521,-49.45,6680,20250331,3.14,8390,-17.88,20250109,6680,3.14,20250331,13630,-49.45,20240521,6680,3.14,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250404,090832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,-10,5,-0.14,521060,75,0.32,6940,7030,6930,9020,4860,6940,6947.47,1.26,0,-17,7186,7062,6956,6832,6726,7010,6780,55,2080,500,4850,10,1,10920188,757,105.00,1.70,12,0.00,66.00,4068.00,13630,20240521,-49.16,6680,20250331,3.74,8390,-17.40,20250109,6680,3.74,20250331,13630,-49.16,20240521,6680,3.74,20250331,1.01,Y,186230,500,54 억,,137565,N,N,0,N,00,N
20250403,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-130,5,-1.84,161908085,23411,195.06,7030,7080,6850,9190,4950,7070,6915.90,1.33,0,-9295,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,758,105.15,1.71,12,0.21,66.00,4068.00,13630,20240521,-49.08,6680,20250331,3.89,8390,-17.28,20250109,6680,3.89,20250331,13630,-49.08,20240521,6680,3.89,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N
20250403,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-170,5,-2.40,120798185,17458,145.46,7030,7080,6850,9190,4950,7070,6919.36,1.33,0,-7458,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,753,104.55,1.70,12,0.16,66.00,4068.00,13630,20240521,-49.38,6680,20250331,3.29,8390,-17.76,20250109,6680,3.29,20250331,13630,-49.38,20240521,6680,3.29,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N
20250403,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-160,5,-2.26,113182305,16355,136.27,7030,7080,6850,9190,4950,7070,6920.35,1.33,0,-7002,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,755,104.70,1.70,12,0.15,66.00,4068.00,13630,20240521,-49.30,6680,20250331,3.44,8390,-17.64,20250109,6680,3.44,20250331,13630,-49.30,20240521,6680,3.44,20250331,1.04,Y,186230,500,54 억,,144964,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 160822 57 100.00 KOSDAQ 금속 N N N N N 6980 40 2 0.58 167000635 24297 103.78 6940 7030 6750 9020 4860 6940 6873.30 1.26 0 -6503 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 762 105.76 1.72 12 0.22 66.00 4068.00 13630 20240521 -48.79 6680 20250331 4.49 8390 -16.81 20250109 6680 4.49 20250331 13630 -48.79 20240521 6680 4.49 20250331 1.01 Y 186230 500 54 억 137565 N N 418 N 00 N
3 20250404 150831 57 100.00 KOSDAQ 금속 N N N N N 6950 10 2 0.14 157184055 22883 97.74 6940 7030 6750 9020 4860 6940 6869.03 1.26 0 -6046 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 759 105.30 1.71 12 0.21 66.00 4068.00 13630 20240521 -49.01 6680 20250331 4.04 8390 -17.16 20250109 6680 4.04 20250331 13630 -49.01 20240521 6680 4.04 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
4 20250404 140833 57 100.00 KOSDAQ 금속 N N N N N 6830 -110 5 -1.59 135662135 19766 84.43 6940 7030 6750 9020 4860 6940 6863.41 1.26 0 -7220 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 746 103.48 1.68 12 0.18 66.00 4068.00 13630 20240521 -49.89 6680 20250331 2.25 8390 -18.59 20250109 6680 2.25 20250331 13630 -49.89 20240521 6680 2.25 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
5 20250404 130831 57 100.00 KOSDAQ 금속 N N N N N 6870 -70 5 -1.01 123134825 17932 76.60 6940 7030 6750 9020 4860 6940 6866.76 1.26 0 -6168 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 750 104.09 1.69 12 0.16 66.00 4068.00 13630 20240521 -49.60 6680 20250331 2.84 8390 -18.12 20250109 6680 2.84 20250331 13630 -49.60 20240521 6680 2.84 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
6 20250404 120825 57 100.00 KOSDAQ 금속 N N N N N 6830 -110 5 -1.59 107606565 15663 66.90 6940 7030 6750 9020 4860 6940 6870.11 1.26 0 -5337 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 746 103.48 1.68 12 0.14 66.00 4068.00 13630 20240521 -49.89 6680 20250331 2.25 8390 -18.59 20250109 6680 2.25 20250331 13630 -49.89 20240521 6680 2.25 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
7 20250404 110829 57 100.00 KOSDAQ 금속 N N N N N 6900 -40 5 -0.58 69462545 10122 43.24 6940 7030 6750 9020 4860 6940 6862.53 1.26 0 -3220 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 753 104.55 1.70 12 0.09 66.00 4068.00 13630 20240521 -49.38 6680 20250331 3.29 8390 -17.76 20250109 6680 3.29 20250331 13630 -49.38 20240521 6680 3.29 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
8 20250404 100828 57 100.00 KOSDAQ 금속 N N N N N 6890 -50 5 -0.72 25318840 3666 15.66 6940 7030 6880 9020 4860 6940 6906.39 1.26 0 792 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 752 104.39 1.69 12 0.03 66.00 4068.00 13630 20240521 -49.45 6680 20250331 3.14 8390 -17.88 20250109 6680 3.14 20250331 13630 -49.45 20240521 6680 3.14 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
9 20250404 090832 57 100.00 KOSDAQ 금속 N N N N N 6930 -10 5 -0.14 521060 75 0.32 6940 7030 6930 9020 4860 6940 6947.47 1.26 0 -17 7186 7062 6956 6832 6726 7010 6780 55 2080 500 4850 10 1 10920188 757 105.00 1.70 12 0.00 66.00 4068.00 13630 20240521 -49.16 6680 20250331 3.74 8390 -17.40 20250109 6680 3.74 20250331 13630 -49.16 20240521 6680 3.74 20250331 1.01 Y 186230 500 54 억 137565 N N 0 N 00 N
10 20250403 160815 57 100.00 KOSDAQ 금속 N N N N N 6940 -130 5 -1.84 161908085 23411 195.06 7030 7080 6850 9190 4950 7070 6915.90 1.33 0 -9295 7216 7142 7026 6952 6836 7085 6895 55 2120 500 4940 10 1 10920188 758 105.15 1.71 12 0.21 66.00 4068.00 13630 20240521 -49.08 6680 20250331 3.89 8390 -17.28 20250109 6680 3.89 20250331 13630 -49.08 20240521 6680 3.89 20250331 1.04 Y 186230 500 54 억 144964 N N 0 N 00 N
11 20250403 150823 57 100.00 KOSDAQ 금속 N N N N N 6900 -170 5 -2.40 120798185 17458 145.46 7030 7080 6850 9190 4950 7070 6919.36 1.33 0 -7458 7216 7142 7026 6952 6836 7085 6895 55 2120 500 4940 10 1 10920188 753 104.55 1.70 12 0.16 66.00 4068.00 13630 20240521 -49.38 6680 20250331 3.29 8390 -17.76 20250109 6680 3.29 20250331 13630 -49.38 20240521 6680 3.29 20250331 1.04 Y 186230 500 54 억 144964 N N 0 N 00 N
12 20250403 140821 57 100.00 KOSDAQ 금속 N N N N N 6910 -160 5 -2.26 113182305 16355 136.27 7030 7080 6850 9190 4950 7070 6920.35 1.33 0 -7002 7216 7142 7026 6952 6836 7085 6895 55 2120 500 4940 10 1 10920188 755 104.70 1.70 12 0.15 66.00 4068.00 13630 20240521 -49.30 6680 20250331 3.44 8390 -17.64 20250109 6680 3.44 20250331 13630 -49.30 20240521 6680 3.44 20250331 1.04 Y 186230 500 54 억 144964 N N 0 N 00 N