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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250407,160252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25100,-1900,5,-7.04,2054736925,80113,119.68,26500,26500,25050,35100,18900,27000,25648.43,25.73,0,-1311,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3086,6.75,0.71,12,0.65,3718.00,35110.00,32450,20250122,-22.65,22400,20241031,12.05,32450,-22.65,20250122,24700,1.62,20250109,32450,-22.65,20250122,22400,12.05,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,5144,N,00,N
20250407,150254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25450,-1550,5,-5.74,1829013550,71170,106.32,26500,26500,25200,35100,18900,27000,25699.22,25.73,0,-3524,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3129,6.85,0.72,12,0.58,3718.00,35110.00,32450,20250122,-21.57,22400,20241031,13.62,32450,-21.57,20250122,24700,3.04,20250109,32450,-21.57,20250122,22400,13.62,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,140254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25450,-1550,5,-5.74,1456287500,56470,84.36,26500,26500,25400,35100,18900,27000,25788.69,25.73,0,-8418,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3129,6.85,0.72,12,0.46,3718.00,35110.00,32450,20250122,-21.57,22400,20241031,13.62,32450,-21.57,20250122,24700,3.04,20250109,32450,-21.57,20250122,22400,13.62,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,130252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25650,-1350,5,-5.00,1259571275,48772,72.86,26500,26500,25550,35100,18900,27000,25825.70,25.73,0,-9238,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3154,6.90,0.73,12,0.40,3718.00,35110.00,32450,20250122,-20.96,22400,20241031,14.51,32450,-20.96,20250122,24700,3.85,20250109,32450,-20.96,20250122,22400,14.51,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,120253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25900,-1100,5,-4.07,996424575,38519,57.54,26500,26500,25650,35100,18900,27000,25868.39,25.73,0,-6485,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3185,6.97,0.74,12,0.31,3718.00,35110.00,32450,20250122,-20.18,22400,20241031,15.62,32450,-20.18,20250122,24700,4.86,20250109,32450,-20.18,20250122,22400,15.62,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,110253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25950,-1050,5,-3.89,953494225,36861,55.06,26500,26500,25650,35100,18900,27000,25867.29,25.73,0,-6058,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3191,6.98,0.74,12,0.30,3718.00,35110.00,32450,20250122,-20.03,22400,20241031,15.85,32450,-20.03,20250122,24700,5.06,20250109,32450,-20.03,20250122,22400,15.85,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,100253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,25850,-1150,5,-4.26,688885425,26593,39.73,26500,26500,25700,35100,18900,27000,25904.77,25.73,0,-7444,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3178,6.95,0.74,12,0.22,3718.00,35110.00,32450,20250122,-20.34,22400,20241031,15.40,32450,-20.34,20250122,24700,4.66,20250109,32450,-20.34,20250122,22400,15.40,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250407,090254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26050,-950,5,-3.52,90259050,3428,5.12,26500,26500,25950,35100,18900,27000,26329.94,25.73,0,-1470,28133,27566,27133,26566,26133,27350,26350,68,8100,500,19980,50,1,12295442,3203,7.01,0.74,12,0.03,3718.00,35110.00,32450,20250122,-19.72,22400,20241031,16.29,32450,-19.72,20250122,24700,5.47,20250109,32450,-19.72,20250122,22400,16.29,20241031,0.74,Y,013030,500,68 억,,3164143,N,N,933,N,00,N
20250404,160253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27000,-500,5,-1.82,1810654175,66759,213.06,27350,27700,26700,35750,19250,27500,27122.25,25.77,0,-4311,28000,27750,27550,27300,27100,27875,27425,68,8250,500,20350,50,1,12295442,3320,7.26,0.77,12,0.54,3718.00,35110.00,32450,20250122,-16.80,22400,20241031,20.54,32450,-16.80,20250122,24700,9.31,20250109,32450,-16.80,20250122,22400,20.54,20241031,0.76,Y,013030,500,68 억,,3168536,N,N,933,N,00,N
20250404,150254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26950,-550,5,-2.00,1763121975,64995,207.43,27350,27700,26700,35750,19250,27500,27127.04,25.77,0,-4541,28000,27750,27550,27300,27100,27875,27425,68,8250,500,20350,50,1,12295442,3314,7.25,0.77,12,0.53,3718.00,35110.00,32450,20250122,-16.95,22400,20241031,20.31,32450,-16.95,20250122,24700,9.11,20250109,32450,-16.95,20250122,22400,20.31,20241031,0.76,Y,013030,500,68 억,,3168536,N,N,1809,N,00,N
20250404,140255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,26750,-750,5,-2.73,1521801925,55994,178.71,27350,27700,26700,35750,19250,27500,27177.95,25.77,0,-8719,28000,27750,27550,27300,27100,27875,27425,68,8250,500,20350,50,1,12295442,3289,7.19,0.76,12,0.46,3718.00,35110.00,32450,20250122,-17.57,22400,20241031,19.42,32450,-17.57,20250122,24700,8.30,20250109,32450,-17.57,20250122,22400,19.42,20241031,0.76,Y,013030,500,68 억,,3168536,N,N,1809,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 20250407 160252 55 60.00 KOSDAQ 금속 N N N Y 60 N 25100 -1900 5 -7.04 2054736925 80113 119.68 26500 26500 25050 35100 18900 27000 25648.43 25.73 0 -1311 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3086 6.75 0.71 12 0.65 3718.00 35110.00 32450 20250122 -22.65 22400 20241031 12.05 32450 -22.65 20250122 24700 1.62 20250109 32450 -22.65 20250122 22400 12.05 20241031 0.74 Y 013030 500 68 억 3164143 N N 5144 N 00 N
3 20250407 150254 55 60.00 KOSDAQ 금속 N N N Y 60 N 25450 -1550 5 -5.74 1829013550 71170 106.32 26500 26500 25200 35100 18900 27000 25699.22 25.73 0 -3524 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3129 6.85 0.72 12 0.58 3718.00 35110.00 32450 20250122 -21.57 22400 20241031 13.62 32450 -21.57 20250122 24700 3.04 20250109 32450 -21.57 20250122 22400 13.62 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
4 20250407 140254 55 60.00 KOSDAQ 금속 N N N Y 60 N 25450 -1550 5 -5.74 1456287500 56470 84.36 26500 26500 25400 35100 18900 27000 25788.69 25.73 0 -8418 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3129 6.85 0.72 12 0.46 3718.00 35110.00 32450 20250122 -21.57 22400 20241031 13.62 32450 -21.57 20250122 24700 3.04 20250109 32450 -21.57 20250122 22400 13.62 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
5 20250407 130252 55 60.00 KOSDAQ 금속 N N N Y 60 N 25650 -1350 5 -5.00 1259571275 48772 72.86 26500 26500 25550 35100 18900 27000 25825.70 25.73 0 -9238 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3154 6.90 0.73 12 0.40 3718.00 35110.00 32450 20250122 -20.96 22400 20241031 14.51 32450 -20.96 20250122 24700 3.85 20250109 32450 -20.96 20250122 22400 14.51 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
6 20250407 120253 55 60.00 KOSDAQ 금속 N N N Y 60 N 25900 -1100 5 -4.07 996424575 38519 57.54 26500 26500 25650 35100 18900 27000 25868.39 25.73 0 -6485 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3185 6.97 0.74 12 0.31 3718.00 35110.00 32450 20250122 -20.18 22400 20241031 15.62 32450 -20.18 20250122 24700 4.86 20250109 32450 -20.18 20250122 22400 15.62 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
7 20250407 110253 55 60.00 KOSDAQ 금속 N N N Y 60 N 25950 -1050 5 -3.89 953494225 36861 55.06 26500 26500 25650 35100 18900 27000 25867.29 25.73 0 -6058 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3191 6.98 0.74 12 0.30 3718.00 35110.00 32450 20250122 -20.03 22400 20241031 15.85 32450 -20.03 20250122 24700 5.06 20250109 32450 -20.03 20250122 22400 15.85 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
8 20250407 100253 55 60.00 KOSDAQ 금속 N N N Y 60 N 25850 -1150 5 -4.26 688885425 26593 39.73 26500 26500 25700 35100 18900 27000 25904.77 25.73 0 -7444 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3178 6.95 0.74 12 0.22 3718.00 35110.00 32450 20250122 -20.34 22400 20241031 15.40 32450 -20.34 20250122 24700 4.66 20250109 32450 -20.34 20250122 22400 15.40 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
9 20250407 090254 55 60.00 KOSDAQ 금속 N N N Y 60 N 26050 -950 5 -3.52 90259050 3428 5.12 26500 26500 25950 35100 18900 27000 26329.94 25.73 0 -1470 28133 27566 27133 26566 26133 27350 26350 68 8100 500 19980 50 1 12295442 3203 7.01 0.74 12 0.03 3718.00 35110.00 32450 20250122 -19.72 22400 20241031 16.29 32450 -19.72 20250122 24700 5.47 20250109 32450 -19.72 20250122 22400 16.29 20241031 0.74 Y 013030 500 68 억 3164143 N N 933 N 00 N
10 20250404 160253 55 60.00 KOSDAQ 금속 N N N Y 60 N 27000 -500 5 -1.82 1810654175 66759 213.06 27350 27700 26700 35750 19250 27500 27122.25 25.77 0 -4311 28000 27750 27550 27300 27100 27875 27425 68 8250 500 20350 50 1 12295442 3320 7.26 0.77 12 0.54 3718.00 35110.00 32450 20250122 -16.80 22400 20241031 20.54 32450 -16.80 20250122 24700 9.31 20250109 32450 -16.80 20250122 22400 20.54 20241031 0.76 Y 013030 500 68 억 3168536 N N 933 N 00 N
11 20250404 150254 55 60.00 KOSDAQ 금속 N N N Y 60 N 26950 -550 5 -2.00 1763121975 64995 207.43 27350 27700 26700 35750 19250 27500 27127.04 25.77 0 -4541 28000 27750 27550 27300 27100 27875 27425 68 8250 500 20350 50 1 12295442 3314 7.25 0.77 12 0.53 3718.00 35110.00 32450 20250122 -16.95 22400 20241031 20.31 32450 -16.95 20250122 24700 9.11 20250109 32450 -16.95 20250122 22400 20.31 20241031 0.76 Y 013030 500 68 억 3168536 N N 1809 N 00 N
12 20250404 140255 55 60.00 KOSDAQ 금속 N N N Y 60 N 26750 -750 5 -2.73 1521801925 55994 178.71 27350 27700 26700 35750 19250 27500 27177.95 25.77 0 -8719 28000 27750 27550 27300 27100 27875 27425 68 8250 500 20350 50 1 12295442 3289 7.19 0.76 12 0.46 3718.00 35110.00 32450 20250122 -17.57 22400 20241031 19.42 32450 -17.57 20250122 24700 8.30 20250109 32450 -17.57 20250122 22400 19.42 20241031 0.76 Y 013030 500 68 억 3168536 N N 1809 N 00 N