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
025550/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
20250407,160334,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5270,800,2,17.90,66485136827,12599597,193.63,4575,5600,4570,5810,3130,4470,5276.83,2.15,0,-284805,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1345,-99.43,1.02,12,49.38,-53.00,5190.00,5600,20250407,-5.89,2720,20240909,93.75,5600,-5.89,20250407,3130,68.37,20250331,5600,-5.89,20250407,2720,93.75,20240909,3.94,Y,025550,500,133 억,,548334,N,N,107383,N,00,N
20250407,150337,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5350,880,2,19.69,64957460227,12312889,189.22,4575,5600,4570,5810,3130,4470,5275.63,2.15,0,-260445,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1365,-100.94,1.03,12,48.26,-53.00,5190.00,5600,20250407,-4.46,2720,20240909,96.69,5600,-4.46,20250407,3130,70.93,20250331,5600,-4.46,20250407,2720,96.69,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,140336,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5430,960,2,21.48,62316742552,11818937,181.63,4575,5600,4570,5810,3130,4470,5272.68,2.15,0,-241836,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1385,-102.45,1.05,12,46.32,-53.00,5190.00,5600,20250407,-3.04,2720,20240909,99.63,5600,-3.04,20250407,3130,73.48,20250331,5600,-3.04,20250407,2720,99.63,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,130334,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5400,930,2,20.81,60040195552,11399202,175.18,4575,5600,4570,5810,3130,4470,5267.12,2.15,0,-217526,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1378,-101.89,1.04,12,44.68,-53.00,5190.00,5600,20250407,-3.57,2720,20240909,98.53,5600,-3.57,20250407,3130,72.52,20250331,5600,-3.57,20250407,2720,98.53,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,120335,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5480,1010,2,22.60,57653541312,10962725,168.47,4575,5600,4570,5810,3130,4470,5259.12,2.15,0,-195407,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1398,-103.40,1.06,12,42.97,-53.00,5190.00,5600,20250407,-2.14,2720,20240909,101.47,5600,-2.14,20250407,3130,75.08,20250331,5600,-2.14,20250407,2720,101.47,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,110335,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5470,1000,2,22.37,52458894672,10012753,153.87,4575,5600,4570,5810,3130,4470,5239.28,2.15,0,-216516,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1396,-103.21,1.05,12,39.24,-53.00,5190.00,5600,20250407,-2.32,2720,20240909,101.10,5600,-2.32,20250407,3130,74.76,20250331,5600,-2.32,20250407,2720,101.10,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,100336,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5510,1040,2,23.27,46001335812,8834076,135.76,4575,5600,4570,5810,3130,4470,5207.34,2.15,0,-172978,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1406,-103.96,1.06,12,34.62,-53.00,5190.00,5600,20250407,-1.61,2720,20240909,102.57,5600,-1.61,20250407,3130,76.04,20250331,5600,-1.61,20250407,2720,102.57,20240909,3.94,Y,025550,500,133 억,,548334,N,N,42428,N,00,N
20250407,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,560,2,12.53,4009145679,841863,12.94,4575,5030,4570,5810,3130,4470,4762.55,2.15,0,-19147,5310,4890,4050,3630,2790,5100,3840,134,1340,500,2950,10,1,25514004,1283,-94.91,0.97,12,3.30,-53.00,5190.00,5220,20241216,-3.64,2720,20240909,84.93,5030,0.00,20250407,3130,60.70,20250331,5220,-3.64,20241216,2720,84.93,20240909,3.94,Y,025550,500,133 억,,548334,Y,N,42428,N,00,N
20250404,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,1030,1,29.94,27396931470,6504054,1481.74,3445,4470,3210,4470,2410,3440,4212.28,3.25,0,-261509,3776,3607,3466,3297,3156,3692,3382,134,1030,500,2270,5,1,25514004,1140,-84.34,0.86,12,25.49,-53.00,5190.00,5220,20241216,-14.37,2720,20240909,64.34,5020,-10.96,20250117,3130,42.81,20250331,5220,-14.37,20241216,2720,64.34,20240909,3.88,Y,025550,500,133 억,,828100,N,N,42428,N,00,N
20250404,150337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,1030,1,29.94,27305341170,6483564,1477.08,3445,4470,3210,4470,2410,3440,4211.47,3.25,0,-261623,3776,3607,3466,3297,3156,3692,3382,134,1030,500,2270,5,1,25514004,1140,-84.34,0.86,12,25.41,-53.00,5190.00,5220,20241216,-14.37,2720,20240909,64.34,5020,-10.96,20250117,3130,42.81,20250331,5220,-14.37,20241216,2720,64.34,20240909,3.88,Y,025550,500,133 억,,828100,N,N,23053,N,00,N
20250404,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,1015,2,29.51,23713672313,5679048,1293.79,3445,4470,3210,4470,2410,3440,4175.64,3.25,0,-263745,3776,3607,3466,3297,3156,3692,3382,134,1030,500,2270,5,1,25514004,1137,-84.06,0.86,12,22.26,-53.00,5190.00,5220,20241216,-14.66,2720,20240909,63.79,5020,-11.25,20250117,3130,42.33,20250331,5220,-14.66,20241216,2720,63.79,20240909,3.88,Y,025550,500,133 억,,828100,N,N,23053,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 160334 57 100.00 KOSDAQ 신고가 금속 N N N N N 5270 800 2 17.90 66485136827 12599597 193.63 4575 5600 4570 5810 3130 4470 5276.83 2.15 0 -284805 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1345 -99.43 1.02 12 49.38 -53.00 5190.00 5600 20250407 -5.89 2720 20240909 93.75 5600 -5.89 20250407 3130 68.37 20250331 5600 -5.89 20250407 2720 93.75 20240909 3.94 Y 025550 500 133 억 548334 N N 107383 N 00 N
3 20250407 150337 57 100.00 KOSDAQ 신고가 금속 N N N N N 5350 880 2 19.69 64957460227 12312889 189.22 4575 5600 4570 5810 3130 4470 5275.63 2.15 0 -260445 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1365 -100.94 1.03 12 48.26 -53.00 5190.00 5600 20250407 -4.46 2720 20240909 96.69 5600 -4.46 20250407 3130 70.93 20250331 5600 -4.46 20250407 2720 96.69 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
4 20250407 140336 57 100.00 KOSDAQ 신고가 금속 N N N N N 5430 960 2 21.48 62316742552 11818937 181.63 4575 5600 4570 5810 3130 4470 5272.68 2.15 0 -241836 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1385 -102.45 1.05 12 46.32 -53.00 5190.00 5600 20250407 -3.04 2720 20240909 99.63 5600 -3.04 20250407 3130 73.48 20250331 5600 -3.04 20250407 2720 99.63 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
5 20250407 130334 57 100.00 KOSDAQ 신고가 금속 N N N N N 5400 930 2 20.81 60040195552 11399202 175.18 4575 5600 4570 5810 3130 4470 5267.12 2.15 0 -217526 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1378 -101.89 1.04 12 44.68 -53.00 5190.00 5600 20250407 -3.57 2720 20240909 98.53 5600 -3.57 20250407 3130 72.52 20250331 5600 -3.57 20250407 2720 98.53 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
6 20250407 120335 57 100.00 KOSDAQ 신고가 금속 N N N N N 5480 1010 2 22.60 57653541312 10962725 168.47 4575 5600 4570 5810 3130 4470 5259.12 2.15 0 -195407 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1398 -103.40 1.06 12 42.97 -53.00 5190.00 5600 20250407 -2.14 2720 20240909 101.47 5600 -2.14 20250407 3130 75.08 20250331 5600 -2.14 20250407 2720 101.47 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
7 20250407 110335 57 100.00 KOSDAQ 신고가 금속 N N N N N 5470 1000 2 22.37 52458894672 10012753 153.87 4575 5600 4570 5810 3130 4470 5239.28 2.15 0 -216516 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1396 -103.21 1.05 12 39.24 -53.00 5190.00 5600 20250407 -2.32 2720 20240909 101.10 5600 -2.32 20250407 3130 74.76 20250331 5600 -2.32 20250407 2720 101.10 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
8 20250407 100336 57 100.00 KOSDAQ 신고가 금속 N N N N N 5510 1040 2 23.27 46001335812 8834076 135.76 4575 5600 4570 5810 3130 4470 5207.34 2.15 0 -172978 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1406 -103.96 1.06 12 34.62 -53.00 5190.00 5600 20250407 -1.61 2720 20240909 102.57 5600 -1.61 20250407 3130 76.04 20250331 5600 -1.61 20250407 2720 102.57 20240909 3.94 Y 025550 500 133 억 548334 N N 42428 N 00 N
9 20250407 090336 57 100.00 KOSDAQ 금속 N N N N N 5030 560 2 12.53 4009145679 841863 12.94 4575 5030 4570 5810 3130 4470 4762.55 2.15 0 -19147 5310 4890 4050 3630 2790 5100 3840 134 1340 500 2950 10 1 25514004 1283 -94.91 0.97 12 3.30 -53.00 5190.00 5220 20241216 -3.64 2720 20240909 84.93 5030 0.00 20250407 3130 60.70 20250331 5220 -3.64 20241216 2720 84.93 20240909 3.94 Y 025550 500 133 억 548334 Y N 42428 N 00 N
10 20250404 160335 57 100.00 KOSDAQ 금속 N N N N N 4470 1030 1 29.94 27396931470 6504054 1481.74 3445 4470 3210 4470 2410 3440 4212.28 3.25 0 -261509 3776 3607 3466 3297 3156 3692 3382 134 1030 500 2270 5 1 25514004 1140 -84.34 0.86 12 25.49 -53.00 5190.00 5220 20241216 -14.37 2720 20240909 64.34 5020 -10.96 20250117 3130 42.81 20250331 5220 -14.37 20241216 2720 64.34 20240909 3.88 Y 025550 500 133 억 828100 N N 42428 N 00 N
11 20250404 150337 57 100.00 KOSDAQ 금속 N N N N N 4470 1030 1 29.94 27305341170 6483564 1477.08 3445 4470 3210 4470 2410 3440 4211.47 3.25 0 -261623 3776 3607 3466 3297 3156 3692 3382 134 1030 500 2270 5 1 25514004 1140 -84.34 0.86 12 25.41 -53.00 5190.00 5220 20241216 -14.37 2720 20240909 64.34 5020 -10.96 20250117 3130 42.81 20250331 5220 -14.37 20241216 2720 64.34 20240909 3.88 Y 025550 500 133 억 828100 N N 23053 N 00 N
12 20250404 140338 57 100.00 KOSDAQ 금속 N N N N N 4455 1015 2 29.51 23713672313 5679048 1293.79 3445 4470 3210 4470 2410 3440 4175.64 3.25 0 -263745 3776 3607 3466 3297 3156 3692 3382 134 1030 500 2270 5 1 25514004 1137 -84.06 0.86 12 22.26 -53.00 5190.00 5220 20241216 -14.66 2720 20240909 63.79 5020 -11.25 20250117 3130 42.33 20250331 5220 -14.66 20241216 2720 63.79 20240909 3.88 Y 025550 500 133 억 828100 N N 23053 N 00 N