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
049830/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
20250407,160455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7220,-270,5,-3.60,25238290,3473,120.88,7480,7480,7080,9730,5250,7490,7267.01,0.31,0,9,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,443,12.09,0.30,12,0.06,597.00,24472.00,9140,20240327,-21.01,6590,20241115,9.56,8180,-11.74,20250108,7070,2.12,20250217,8950,-19.33,20240411,6590,9.56,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,150458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-290,5,-3.87,23915400,3289,114.48,7480,7480,7080,9730,5250,7490,7271.33,0.31,0,-35,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,442,12.06,0.29,12,0.05,597.00,24472.00,9140,20240327,-21.23,6590,20241115,9.26,8180,-11.98,20250108,7070,1.84,20250217,8950,-19.55,20240411,6590,9.26,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,140457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7265,-225,5,-3.00,18229410,2500,87.02,7480,7480,7080,9730,5250,7490,7291.76,0.31,0,-38,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,445,12.17,0.30,12,0.04,597.00,24472.00,9140,20240327,-20.51,6590,20241115,10.24,8180,-11.19,20250108,7070,2.76,20250217,8950,-18.83,20240411,6590,10.24,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,130455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,-220,5,-2.94,17974895,2465,85.80,7480,7480,7080,9730,5250,7490,7292.05,0.31,0,-37,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,446,12.18,0.30,12,0.04,597.00,24472.00,9140,20240327,-20.46,6590,20241115,10.32,8180,-11.12,20250108,7070,2.83,20250217,8950,-18.77,20240411,6590,10.32,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,120456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,-180,5,-2.40,17420205,2388,83.12,7480,7480,7080,9730,5250,7490,7294.89,0.31,0,-38,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,448,12.24,0.30,12,0.04,597.00,24472.00,9140,20240327,-20.02,6590,20241115,10.93,8180,-10.64,20250108,7070,3.39,20250217,8950,-18.32,20240411,6590,10.93,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,110456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,-170,5,-2.27,17259415,2366,82.35,7480,7480,7080,9730,5250,7490,7294.77,0.31,0,-29,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,449,12.26,0.30,12,0.04,597.00,24472.00,9140,20240327,-19.91,6590,20241115,11.08,8180,-10.51,20250108,7070,3.54,20250217,8950,-18.21,20240411,6590,11.08,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,100456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,-290,5,-3.87,13671665,1865,64.91,7480,7480,7100,9730,5250,7490,7330.65,0.31,0,30,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,442,12.06,0.29,12,0.03,597.00,24472.00,9140,20240327,-21.23,6590,20241115,9.26,8180,-11.98,20250108,7070,1.84,20250217,8950,-19.55,20240411,6590,9.26,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250407,090457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,-50,5,-0.67,4109590,556,19.35,7480,7480,7350,9730,5250,7490,7391.35,0.31,0,0,7643,7566,7463,7386,7283,7605,7425,31,2240,500,5090,10,1,6132112,456,12.46,0.30,12,0.01,597.00,24472.00,9140,20240327,-18.60,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,8950,-16.87,20240411,6590,12.90,20241115,0.26,Y,049830,500,30 억,,18972,N,N,0,N,00,N
20250404,160454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,70,2,0.94,21295825,2872,70.48,7360,7540,7360,9640,5200,7420,7414.98,0.31,0,262,7466,7442,7396,7372,7326,7455,7385,31,2220,500,5040,10,1,6132112,459,12.55,0.31,12,0.05,597.00,24472.00,9140,20240327,-18.05,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,8950,-16.31,20240411,6590,13.66,20241115,0.26,Y,049830,500,30 억,,18710,N,N,0,N,00,N
20250404,150459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,10,2,0.13,21065175,2841,69.72,7360,7540,7360,9640,5200,7420,7414.70,0.31,0,267,7466,7442,7396,7372,7326,7455,7385,31,2220,500,5040,10,1,6132112,456,12.45,0.30,12,0.05,597.00,24472.00,9140,20240327,-18.71,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,8950,-16.98,20240411,6590,12.75,20241115,0.26,Y,049830,500,30 억,,18710,N,N,0,N,00,N
20250404,140500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,10,2,0.13,20961155,2827,69.37,7360,7540,7360,9640,5200,7420,7414.63,0.31,0,267,7466,7442,7396,7372,7326,7455,7385,31,2220,500,5040,10,1,6132112,456,12.45,0.30,12,0.05,597.00,24472.00,9140,20240327,-18.71,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,8950,-16.98,20240411,6590,12.75,20241115,0.26,Y,049830,500,30 억,,18710,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 20250407 160455 57 100.00 KOSDAQ 금속 N N N N N 7220 -270 5 -3.60 25238290 3473 120.88 7480 7480 7080 9730 5250 7490 7267.01 0.31 0 9 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 443 12.09 0.30 12 0.06 597.00 24472.00 9140 20240327 -21.01 6590 20241115 9.56 8180 -11.74 20250108 7070 2.12 20250217 8950 -19.33 20240411 6590 9.56 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
3 20250407 150458 57 100.00 KOSDAQ 금속 N N N N N 7200 -290 5 -3.87 23915400 3289 114.48 7480 7480 7080 9730 5250 7490 7271.33 0.31 0 -35 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 442 12.06 0.29 12 0.05 597.00 24472.00 9140 20240327 -21.23 6590 20241115 9.26 8180 -11.98 20250108 7070 1.84 20250217 8950 -19.55 20240411 6590 9.26 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
4 20250407 140457 57 100.00 KOSDAQ 금속 N N N N N 7265 -225 5 -3.00 18229410 2500 87.02 7480 7480 7080 9730 5250 7490 7291.76 0.31 0 -38 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 445 12.17 0.30 12 0.04 597.00 24472.00 9140 20240327 -20.51 6590 20241115 10.24 8180 -11.19 20250108 7070 2.76 20250217 8950 -18.83 20240411 6590 10.24 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
5 20250407 130455 57 100.00 KOSDAQ 금속 N N N N N 7270 -220 5 -2.94 17974895 2465 85.80 7480 7480 7080 9730 5250 7490 7292.05 0.31 0 -37 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 446 12.18 0.30 12 0.04 597.00 24472.00 9140 20240327 -20.46 6590 20241115 10.32 8180 -11.12 20250108 7070 2.83 20250217 8950 -18.77 20240411 6590 10.32 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
6 20250407 120456 57 100.00 KOSDAQ 금속 N N N N N 7310 -180 5 -2.40 17420205 2388 83.12 7480 7480 7080 9730 5250 7490 7294.89 0.31 0 -38 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 448 12.24 0.30 12 0.04 597.00 24472.00 9140 20240327 -20.02 6590 20241115 10.93 8180 -10.64 20250108 7070 3.39 20250217 8950 -18.32 20240411 6590 10.93 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
7 20250407 110456 57 100.00 KOSDAQ 금속 N N N N N 7320 -170 5 -2.27 17259415 2366 82.35 7480 7480 7080 9730 5250 7490 7294.77 0.31 0 -29 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 449 12.26 0.30 12 0.04 597.00 24472.00 9140 20240327 -19.91 6590 20241115 11.08 8180 -10.51 20250108 7070 3.54 20250217 8950 -18.21 20240411 6590 11.08 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
8 20250407 100456 57 100.00 KOSDAQ 금속 N N N N N 7200 -290 5 -3.87 13671665 1865 64.91 7480 7480 7100 9730 5250 7490 7330.65 0.31 0 30 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 442 12.06 0.29 12 0.03 597.00 24472.00 9140 20240327 -21.23 6590 20241115 9.26 8180 -11.98 20250108 7070 1.84 20250217 8950 -19.55 20240411 6590 9.26 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
9 20250407 090457 57 100.00 KOSDAQ 금속 N N N N N 7440 -50 5 -0.67 4109590 556 19.35 7480 7480 7350 9730 5250 7490 7391.35 0.31 0 0 7643 7566 7463 7386 7283 7605 7425 31 2240 500 5090 10 1 6132112 456 12.46 0.30 12 0.01 597.00 24472.00 9140 20240327 -18.60 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 8950 -16.87 20240411 6590 12.90 20241115 0.26 Y 049830 500 30 억 18972 N N 0 N 00 N
10 20250404 160454 57 100.00 KOSDAQ 금속 N N N N N 7490 70 2 0.94 21295825 2872 70.48 7360 7540 7360 9640 5200 7420 7414.98 0.31 0 262 7466 7442 7396 7372 7326 7455 7385 31 2220 500 5040 10 1 6132112 459 12.55 0.31 12 0.05 597.00 24472.00 9140 20240327 -18.05 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 8950 -16.31 20240411 6590 13.66 20241115 0.26 Y 049830 500 30 억 18710 N N 0 N 00 N
11 20250404 150459 57 100.00 KOSDAQ 금속 N N N N N 7430 10 2 0.13 21065175 2841 69.72 7360 7540 7360 9640 5200 7420 7414.70 0.31 0 267 7466 7442 7396 7372 7326 7455 7385 31 2220 500 5040 10 1 6132112 456 12.45 0.30 12 0.05 597.00 24472.00 9140 20240327 -18.71 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 8950 -16.98 20240411 6590 12.75 20241115 0.26 Y 049830 500 30 억 18710 N N 0 N 00 N
12 20250404 140500 57 100.00 KOSDAQ 금속 N N N N N 7430 10 2 0.13 20961155 2827 69.37 7360 7540 7360 9640 5200 7420 7414.63 0.31 0 267 7466 7442 7396 7372 7326 7455 7385 31 2220 500 5040 10 1 6132112 456 12.45 0.30 12 0.05 597.00 24472.00 9140 20240327 -18.71 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 8950 -16.98 20240411 6590 12.75 20241115 0.26 Y 049830 500 30 억 18710 N N 0 N 00 N