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
038010/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
20250407,160419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,-270,5,-4.50,112585730,19629,148.64,5970,5970,5670,7800,4200,6000,5735.68,1.70,0,-2122,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,516,2.50,0.38,12,0.22,2296.00,14939.00,9920,20240621,-42.24,5510,20241210,3.99,6860,-16.47,20250218,5630,1.78,20250102,9920,-42.24,20240621,5510,3.99,20241210,2.01,Y,038010,500,45 억,,152836,N,N,420,N,00,N
20250407,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5720,-280,5,-4.67,106522180,18569,140.61,5970,5970,5670,7800,4200,6000,5736.56,1.70,0,-1992,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,515,2.49,0.38,12,0.21,2296.00,14939.00,9920,20240621,-42.34,5510,20241210,3.81,6860,-16.62,20250218,5630,1.60,20250102,9920,-42.34,20240621,5510,3.81,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,140420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5710,-290,5,-4.83,99723060,17384,131.64,5970,5970,5670,7800,4200,6000,5736.49,1.70,0,-1384,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,514,2.49,0.38,12,0.19,2296.00,14939.00,9920,20240621,-42.44,5510,20241210,3.63,6860,-16.76,20250218,5630,1.42,20250102,9920,-42.44,20240621,5510,3.63,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,130419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,-200,5,-3.33,83805430,14593,110.50,5970,5970,5670,7800,4200,6000,5742.85,1.70,0,-1419,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,522,2.53,0.39,12,0.16,2296.00,14939.00,9920,20240621,-41.53,5510,20241210,5.26,6860,-15.45,20250218,5630,3.02,20250102,9920,-41.53,20240621,5510,5.26,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,120419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5770,-230,5,-3.83,78513110,13670,103.51,5970,5970,5670,7800,4200,6000,5743.46,1.70,0,-1397,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,519,2.51,0.39,12,0.15,2296.00,14939.00,9920,20240621,-41.83,5510,20241210,4.72,6860,-15.89,20250218,5630,2.49,20250102,9920,-41.83,20240621,5510,4.72,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,110420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,-160,5,-2.67,43966500,7628,57.76,5970,5970,5720,7800,4200,6000,5763.83,1.70,0,-2272,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,526,2.54,0.39,12,0.08,2296.00,14939.00,9920,20240621,-41.13,5510,20241210,5.99,6860,-14.87,20250218,5630,3.73,20250102,9920,-41.13,20240621,5510,5.99,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,100420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5820,-180,5,-3.00,41289200,7168,54.28,5970,5970,5720,7800,4200,6000,5760.21,1.70,0,-2118,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,524,2.53,0.39,12,0.08,2296.00,14939.00,9920,20240621,-41.33,5510,20241210,5.63,6860,-15.16,20250218,5630,3.37,20250102,9920,-41.33,20240621,5510,5.63,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250407,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,-60,5,-1.00,1792270,305,2.31,5970,5970,5850,7800,4200,6000,5876.30,1.70,0,-72,6200,6100,5960,5860,5720,6150,5910,45,1800,500,4320,10,1,9000000,535,2.59,0.40,12,0.00,2296.00,14939.00,9920,20240621,-40.12,5510,20241210,7.80,6860,-13.41,20250218,5630,5.51,20250102,9920,-40.12,20240621,5510,7.80,20241210,2.01,Y,038010,500,45 억,,152836,N,N,298,N,00,N
20250404,160419,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,30,2,0.50,78881160,13206,124.14,5910,6060,5820,7760,4180,5970,5973.13,1.68,0,1694,6196,6082,6026,5912,5856,6055,5885,45,1790,500,4290,10,1,9000000,540,2.61,0.40,12,0.15,2296.00,14939.00,9920,20240621,-39.52,5510,20241210,8.89,6860,-12.54,20250218,5630,6.57,20250102,9920,-39.52,20240621,5510,8.89,20241210,2.00,Y,038010,500,45 억,,151320,N,N,298,N,00,N
20250404,150422,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,10,2,0.17,74813980,12527,117.76,5910,6060,5820,7760,4180,5970,5972.22,1.68,0,1684,6196,6082,6026,5912,5856,6055,5885,45,1790,500,4290,10,1,9000000,538,2.60,0.40,12,0.14,2296.00,14939.00,9920,20240621,-39.72,5510,20241210,8.53,6860,-12.83,20250218,5630,6.22,20250102,9920,-39.72,20240621,5510,8.53,20241210,2.00,Y,038010,500,45 억,,151320,N,N,395,N,00,N
20250404,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-10,5,-0.17,61075760,10204,95.92,5910,6060,5900,7760,4180,5970,5985.47,1.68,0,952,6196,6082,6026,5912,5856,6055,5885,45,1790,500,4290,10,1,9000000,536,2.60,0.40,12,0.11,2296.00,14939.00,9920,20240621,-39.92,5510,20241210,8.17,6860,-13.12,20250218,5630,5.86,20250102,9920,-39.92,20240621,5510,8.17,20241210,2.00,Y,038010,500,45 억,,151320,N,N,395,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 160419 57 100.00 KOSDAQ 금속 N N N N N 5730 -270 5 -4.50 112585730 19629 148.64 5970 5970 5670 7800 4200 6000 5735.68 1.70 0 -2122 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 516 2.50 0.38 12 0.22 2296.00 14939.00 9920 20240621 -42.24 5510 20241210 3.99 6860 -16.47 20250218 5630 1.78 20250102 9920 -42.24 20240621 5510 3.99 20241210 2.01 Y 038010 500 45 억 152836 N N 420 N 00 N
3 20250407 150422 57 100.00 KOSDAQ 금속 N N N N N 5720 -280 5 -4.67 106522180 18569 140.61 5970 5970 5670 7800 4200 6000 5736.56 1.70 0 -1992 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 515 2.49 0.38 12 0.21 2296.00 14939.00 9920 20240621 -42.34 5510 20241210 3.81 6860 -16.62 20250218 5630 1.60 20250102 9920 -42.34 20240621 5510 3.81 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
4 20250407 140420 57 100.00 KOSDAQ 금속 N N N N N 5710 -290 5 -4.83 99723060 17384 131.64 5970 5970 5670 7800 4200 6000 5736.49 1.70 0 -1384 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 514 2.49 0.38 12 0.19 2296.00 14939.00 9920 20240621 -42.44 5510 20241210 3.63 6860 -16.76 20250218 5630 1.42 20250102 9920 -42.44 20240621 5510 3.63 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
5 20250407 130419 57 100.00 KOSDAQ 금속 N N N N N 5800 -200 5 -3.33 83805430 14593 110.50 5970 5970 5670 7800 4200 6000 5742.85 1.70 0 -1419 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 522 2.53 0.39 12 0.16 2296.00 14939.00 9920 20240621 -41.53 5510 20241210 5.26 6860 -15.45 20250218 5630 3.02 20250102 9920 -41.53 20240621 5510 5.26 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
6 20250407 120419 57 100.00 KOSDAQ 금속 N N N N N 5770 -230 5 -3.83 78513110 13670 103.51 5970 5970 5670 7800 4200 6000 5743.46 1.70 0 -1397 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 519 2.51 0.39 12 0.15 2296.00 14939.00 9920 20240621 -41.83 5510 20241210 4.72 6860 -15.89 20250218 5630 2.49 20250102 9920 -41.83 20240621 5510 4.72 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
7 20250407 110420 57 100.00 KOSDAQ 금속 N N N N N 5840 -160 5 -2.67 43966500 7628 57.76 5970 5970 5720 7800 4200 6000 5763.83 1.70 0 -2272 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 526 2.54 0.39 12 0.08 2296.00 14939.00 9920 20240621 -41.13 5510 20241210 5.99 6860 -14.87 20250218 5630 3.73 20250102 9920 -41.13 20240621 5510 5.99 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
8 20250407 100420 57 100.00 KOSDAQ 금속 N N N N N 5820 -180 5 -3.00 41289200 7168 54.28 5970 5970 5720 7800 4200 6000 5760.21 1.70 0 -2118 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 524 2.53 0.39 12 0.08 2296.00 14939.00 9920 20240621 -41.33 5510 20241210 5.63 6860 -15.16 20250218 5630 3.37 20250102 9920 -41.33 20240621 5510 5.63 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
9 20250407 090420 57 100.00 KOSDAQ 금속 N N N N N 5940 -60 5 -1.00 1792270 305 2.31 5970 5970 5850 7800 4200 6000 5876.30 1.70 0 -72 6200 6100 5960 5860 5720 6150 5910 45 1800 500 4320 10 1 9000000 535 2.59 0.40 12 0.00 2296.00 14939.00 9920 20240621 -40.12 5510 20241210 7.80 6860 -13.41 20250218 5630 5.51 20250102 9920 -40.12 20240621 5510 7.80 20241210 2.01 Y 038010 500 45 억 152836 N N 298 N 00 N
10 20250404 160419 57 100.00 KOSDAQ 금속 N N N N N 6000 30 2 0.50 78881160 13206 124.14 5910 6060 5820 7760 4180 5970 5973.13 1.68 0 1694 6196 6082 6026 5912 5856 6055 5885 45 1790 500 4290 10 1 9000000 540 2.61 0.40 12 0.15 2296.00 14939.00 9920 20240621 -39.52 5510 20241210 8.89 6860 -12.54 20250218 5630 6.57 20250102 9920 -39.52 20240621 5510 8.89 20241210 2.00 Y 038010 500 45 억 151320 N N 298 N 00 N
11 20250404 150422 57 100.00 KOSDAQ 금속 N N N N N 5980 10 2 0.17 74813980 12527 117.76 5910 6060 5820 7760 4180 5970 5972.22 1.68 0 1684 6196 6082 6026 5912 5856 6055 5885 45 1790 500 4290 10 1 9000000 538 2.60 0.40 12 0.14 2296.00 14939.00 9920 20240621 -39.72 5510 20241210 8.53 6860 -12.83 20250218 5630 6.22 20250102 9920 -39.72 20240621 5510 8.53 20241210 2.00 Y 038010 500 45 억 151320 N N 395 N 00 N
12 20250404 140423 57 100.00 KOSDAQ 금속 N N N N N 5960 -10 5 -0.17 61075760 10204 95.92 5910 6060 5900 7760 4180 5970 5985.47 1.68 0 952 6196 6082 6026 5912 5856 6055 5885 45 1790 500 4290 10 1 9000000 536 2.60 0.40 12 0.11 2296.00 14939.00 9920 20240621 -39.92 5510 20241210 8.17 6860 -13.12 20250218 5630 5.86 20250102 9920 -39.92 20240621 5510 8.17 20241210 2.00 Y 038010 500 45 억 151320 N N 395 N 00 N