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
069140/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
20250407,160550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1548,14,2,0.91,192390688,126544,74.87,1505,1599,1436,1994,1074,1534,1520.31,0.49,0,-11286,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,203,11.55,0.52,12,0.97,134.00,2954.00,1940,20240604,-20.21,981,20241209,57.80,1625,-4.74,20250211,1230,25.85,20250117,1940,-20.21,20240604,981,57.80,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,150554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1523,-11,5,-0.72,183778183,120922,71.55,1505,1599,1436,1994,1074,1534,1519.81,0.49,0,-10747,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,200,11.37,0.52,12,0.92,134.00,2954.00,1940,20240604,-21.49,981,20241209,55.25,1625,-6.28,20250211,1230,23.82,20250117,1940,-21.49,20240604,981,55.25,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,140552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1531,-3,5,-0.20,171350645,112763,66.72,1505,1599,1436,1994,1074,1534,1519.56,0.49,0,-10924,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,201,11.43,0.52,12,0.86,134.00,2954.00,1940,20240604,-21.08,981,20241209,56.07,1625,-5.78,20250211,1230,24.47,20250117,1940,-21.08,20240604,981,56.07,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,130551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1540,6,2,0.39,138858066,91354,54.05,1505,1599,1436,1994,1074,1534,1520.00,0.49,0,-12897,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,202,11.49,0.52,12,0.70,134.00,2954.00,1940,20240604,-20.62,981,20241209,56.98,1625,-5.23,20250211,1230,25.20,20250117,1940,-20.62,20240604,981,56.98,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,120551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1525,-9,5,-0.59,118560908,78123,46.22,1505,1599,1436,1994,1074,1534,1517.62,0.49,0,-12423,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,200,11.38,0.52,12,0.60,134.00,2954.00,1940,20240604,-21.39,981,20241209,55.45,1625,-6.15,20250211,1230,23.98,20250117,1940,-21.39,20240604,981,55.45,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,110552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1543,9,2,0.59,110358333,72767,43.05,1505,1599,1436,1994,1074,1534,1516.60,0.49,0,-11589,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,202,11.51,0.52,12,0.56,134.00,2954.00,1940,20240604,-20.46,981,20241209,57.29,1625,-5.05,20250211,1230,25.45,20250117,1940,-20.46,20240604,981,57.29,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,100552,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1457,-77,5,-5.02,38152253,26029,15.40,1505,1505,1436,1994,1074,1534,1465.76,0.49,0,-1324,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,191,10.87,0.49,12,0.20,134.00,2954.00,1940,20240604,-24.90,981,20241209,48.52,1625,-10.34,20250211,1230,18.46,20250117,1940,-24.90,20240604,981,48.52,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250407,090553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1473,-61,5,-3.98,9697997,6491,3.84,1505,1505,1473,1994,1074,1534,1494.07,0.49,0,-1092,1718,1626,1497,1405,1276,1672,1451,66,460,500,1010,1,1,13102743,193,10.99,0.50,12,0.05,134.00,2954.00,1940,20240604,-24.07,981,20241209,50.15,1625,-9.35,20250211,1230,19.76,20250117,1940,-24.07,20240604,981,50.15,20241209,0.14,Y,069140,500,65 억,,63585,N,N,0,N,00,N
20250404,160550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1534,100,2,6.97,247337239,168924,212.75,1434,1589,1368,1864,1004,1434,1464.19,0.54,0,-7779,1532,1482,1445,1395,1358,1464,1377,66,430,500,940,1,1,13102743,201,11.45,0.52,12,1.29,134.00,2954.00,1940,20240604,-20.93,981,20241209,56.37,1625,-5.60,20250211,1230,24.72,20250117,1940,-20.93,20240604,981,56.37,20241209,0.14,Y,069140,500,65 억,,70223,N,N,0,N,00,N
20250404,150555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1513,79,2,5.51,235996831,161502,203.40,1434,1589,1368,1864,1004,1434,1461.26,0.54,0,-8308,1532,1482,1445,1395,1358,1464,1377,66,430,500,940,1,1,13102743,198,11.29,0.51,12,1.23,134.00,2954.00,1940,20240604,-22.01,981,20241209,54.23,1625,-6.89,20250211,1230,23.01,20250117,1940,-22.01,20240604,981,54.23,20241209,0.14,Y,069140,500,65 억,,70223,N,N,0,N,00,N
20250404,140557,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1496,62,2,4.32,202658211,139549,175.75,1434,1589,1368,1864,1004,1434,1452.24,0.54,0,-9900,1532,1482,1445,1395,1358,1464,1377,66,430,500,940,1,1,13102743,196,11.16,0.51,12,1.07,134.00,2954.00,1940,20240604,-22.89,981,20241209,52.50,1625,-7.94,20250211,1230,21.63,20250117,1940,-22.89,20240604,981,52.50,20241209,0.14,Y,069140,500,65 억,,70223,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 160550 57 100.00 KOSDAQ 금속 N N N N N 1548 14 2 0.91 192390688 126544 74.87 1505 1599 1436 1994 1074 1534 1520.31 0.49 0 -11286 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 203 11.55 0.52 12 0.97 134.00 2954.00 1940 20240604 -20.21 981 20241209 57.80 1625 -4.74 20250211 1230 25.85 20250117 1940 -20.21 20240604 981 57.80 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
3 20250407 150554 57 100.00 KOSDAQ 금속 N N N N N 1523 -11 5 -0.72 183778183 120922 71.55 1505 1599 1436 1994 1074 1534 1519.81 0.49 0 -10747 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 200 11.37 0.52 12 0.92 134.00 2954.00 1940 20240604 -21.49 981 20241209 55.25 1625 -6.28 20250211 1230 23.82 20250117 1940 -21.49 20240604 981 55.25 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
4 20250407 140552 57 100.00 KOSDAQ 금속 N N N N N 1531 -3 5 -0.20 171350645 112763 66.72 1505 1599 1436 1994 1074 1534 1519.56 0.49 0 -10924 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 201 11.43 0.52 12 0.86 134.00 2954.00 1940 20240604 -21.08 981 20241209 56.07 1625 -5.78 20250211 1230 24.47 20250117 1940 -21.08 20240604 981 56.07 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
5 20250407 130551 57 100.00 KOSDAQ 금속 N N N N N 1540 6 2 0.39 138858066 91354 54.05 1505 1599 1436 1994 1074 1534 1520.00 0.49 0 -12897 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 202 11.49 0.52 12 0.70 134.00 2954.00 1940 20240604 -20.62 981 20241209 56.98 1625 -5.23 20250211 1230 25.20 20250117 1940 -20.62 20240604 981 56.98 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
6 20250407 120551 57 100.00 KOSDAQ 금속 N N N N N 1525 -9 5 -0.59 118560908 78123 46.22 1505 1599 1436 1994 1074 1534 1517.62 0.49 0 -12423 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 200 11.38 0.52 12 0.60 134.00 2954.00 1940 20240604 -21.39 981 20241209 55.45 1625 -6.15 20250211 1230 23.98 20250117 1940 -21.39 20240604 981 55.45 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
7 20250407 110552 57 100.00 KOSDAQ 금속 N N N N N 1543 9 2 0.59 110358333 72767 43.05 1505 1599 1436 1994 1074 1534 1516.60 0.49 0 -11589 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 202 11.51 0.52 12 0.56 134.00 2954.00 1940 20240604 -20.46 981 20241209 57.29 1625 -5.05 20250211 1230 25.45 20250117 1940 -20.46 20240604 981 57.29 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
8 20250407 100552 57 100.00 KOSDAQ 금속 N N N N N 1457 -77 5 -5.02 38152253 26029 15.40 1505 1505 1436 1994 1074 1534 1465.76 0.49 0 -1324 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 191 10.87 0.49 12 0.20 134.00 2954.00 1940 20240604 -24.90 981 20241209 48.52 1625 -10.34 20250211 1230 18.46 20250117 1940 -24.90 20240604 981 48.52 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
9 20250407 090553 57 100.00 KOSDAQ 금속 N N N N N 1473 -61 5 -3.98 9697997 6491 3.84 1505 1505 1473 1994 1074 1534 1494.07 0.49 0 -1092 1718 1626 1497 1405 1276 1672 1451 66 460 500 1010 1 1 13102743 193 10.99 0.50 12 0.05 134.00 2954.00 1940 20240604 -24.07 981 20241209 50.15 1625 -9.35 20250211 1230 19.76 20250117 1940 -24.07 20240604 981 50.15 20241209 0.14 Y 069140 500 65 억 63585 N N 0 N 00 N
10 20250404 160550 57 100.00 KOSDAQ 금속 N N N N N 1534 100 2 6.97 247337239 168924 212.75 1434 1589 1368 1864 1004 1434 1464.19 0.54 0 -7779 1532 1482 1445 1395 1358 1464 1377 66 430 500 940 1 1 13102743 201 11.45 0.52 12 1.29 134.00 2954.00 1940 20240604 -20.93 981 20241209 56.37 1625 -5.60 20250211 1230 24.72 20250117 1940 -20.93 20240604 981 56.37 20241209 0.14 Y 069140 500 65 억 70223 N N 0 N 00 N
11 20250404 150555 57 100.00 KOSDAQ 금속 N N N N N 1513 79 2 5.51 235996831 161502 203.40 1434 1589 1368 1864 1004 1434 1461.26 0.54 0 -8308 1532 1482 1445 1395 1358 1464 1377 66 430 500 940 1 1 13102743 198 11.29 0.51 12 1.23 134.00 2954.00 1940 20240604 -22.01 981 20241209 54.23 1625 -6.89 20250211 1230 23.01 20250117 1940 -22.01 20240604 981 54.23 20241209 0.14 Y 069140 500 65 억 70223 N N 0 N 00 N
12 20250404 140557 57 100.00 KOSDAQ 금속 N N N N N 1496 62 2 4.32 202658211 139549 175.75 1434 1589 1368 1864 1004 1434 1452.24 0.54 0 -9900 1532 1482 1445 1395 1358 1464 1377 66 430 500 940 1 1 13102743 196 11.16 0.51 12 1.07 134.00 2954.00 1940 20240604 -22.89 981 20241209 52.50 1625 -7.94 20250211 1230 21.63 20250117 1940 -22.89 20240604 981 52.50 20241209 0.14 Y 069140 500 65 억 70223 N N 0 N 00 N