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
090410/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
20250407,160638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,-43,5,-2.75,605165915,397800,71.43,1550,1554,1500,2030,1095,1563,1521.28,1.55,0,-48613,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,700,6.20,0.56,12,0.86,245.00,2715.00,2110,20250114,-27.96,1352,20240909,12.43,2110,-27.96,20250114,1468,3.54,20250325,2110,-27.96,20250114,1352,12.43,20240909,5.22,Y,090410,100,46 억,,715893,N,N,13316,N,00,N
20250407,150643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1528,-35,5,-2.24,559152875,367619,66.01,1550,1554,1500,2030,1095,1563,1521.01,1.55,0,-53845,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,704,6.24,0.56,12,0.80,245.00,2715.00,2110,20250114,-27.58,1352,20240909,13.02,2110,-27.58,20250114,1468,4.09,20250325,2110,-27.58,20250114,1352,13.02,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1532,-31,5,-1.98,531425694,349484,62.75,1550,1554,1500,2030,1095,1563,1520.60,1.55,0,-59321,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,706,6.25,0.56,12,0.76,245.00,2715.00,2110,20250114,-27.39,1352,20240909,13.31,2110,-27.39,20250114,1468,4.36,20250325,2110,-27.39,20250114,1352,13.31,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,130638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1531,-32,5,-2.05,438163339,288314,51.77,1550,1554,1500,2030,1095,1563,1519.74,1.55,0,-42885,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,706,6.25,0.56,12,0.63,245.00,2715.00,2110,20250114,-27.44,1352,20240909,13.24,2110,-27.44,20250114,1468,4.29,20250325,2110,-27.44,20250114,1352,13.24,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,120639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1542,-21,5,-1.34,396609134,261166,46.89,1550,1554,1500,2030,1095,1563,1518.61,1.55,0,-41888,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,711,6.29,0.57,12,0.57,245.00,2715.00,2110,20250114,-26.92,1352,20240909,14.05,2110,-26.92,20250114,1468,5.04,20250325,2110,-26.92,20250114,1352,14.05,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,110640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1550,-13,5,-0.83,350405629,231215,41.52,1550,1552,1500,2030,1095,1563,1515.50,1.55,0,-46996,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,714,6.33,0.57,12,0.50,245.00,2715.00,2110,20250114,-26.54,1352,20240909,14.64,2110,-26.54,20250114,1468,5.59,20250325,2110,-26.54,20250114,1352,14.64,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,100639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1517,-46,5,-2.94,248044003,164486,29.53,1550,1550,1500,2030,1095,1563,1507.99,1.55,0,-75967,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,699,6.19,0.56,12,0.36,245.00,2715.00,2110,20250114,-28.10,1352,20240909,12.20,2110,-28.10,20250114,1468,3.34,20250325,2110,-28.10,20250114,1352,12.20,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250407,090640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1518,-45,5,-2.88,38303262,25200,4.52,1550,1550,1504,2030,1095,1563,1519.97,1.55,0,-8992,1623,1592,1537,1506,1451,1608,1522,46,467,100,1120,1,1,46084095,700,6.20,0.56,12,0.05,245.00,2715.00,2110,20250114,-28.06,1352,20240909,12.28,2110,-28.06,20250114,1468,3.41,20250325,2110,-28.06,20250114,1352,12.28,20240909,5.22,Y,090410,100,46 억,,715893,N,N,14828,N,00,N
20250404,160637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1563,52,2,3.44,852681285,552954,70.98,1500,1568,1482,1964,1058,1511,1541.94,1.47,0,38756,1603,1556,1526,1479,1449,1580,1503,46,453,100,1080,1,1,46084095,720,6.38,0.58,12,1.20,245.00,2715.00,2110,20250114,-25.92,1352,20240909,15.61,2110,-25.92,20250114,1468,6.47,20250325,2110,-25.92,20250114,1352,15.61,20240909,5.14,Y,090410,100,46 억,,677462,N,N,14828,N,00,N
20250404,150643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1555,44,2,2.91,804148853,521861,66.99,1500,1568,1482,1964,1058,1511,1540.93,1.47,0,32666,1603,1556,1526,1479,1449,1580,1503,46,453,100,1080,1,1,46084095,717,6.35,0.57,12,1.13,245.00,2715.00,2110,20250114,-26.30,1352,20240909,15.01,2110,-26.30,20250114,1468,5.93,20250325,2110,-26.30,20250114,1352,15.01,20240909,5.14,Y,090410,100,46 억,,677462,N,N,12405,N,00,N
20250404,140645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1546,35,2,2.32,730611751,474453,60.91,1500,1568,1482,1964,1058,1511,1539.90,1.47,0,15696,1603,1556,1526,1479,1449,1580,1503,46,453,100,1080,1,1,46084095,712,6.31,0.57,12,1.03,245.00,2715.00,2110,20250114,-26.73,1352,20240909,14.35,2110,-26.73,20250114,1468,5.31,20250325,2110,-26.73,20250114,1352,14.35,20240909,5.14,Y,090410,100,46 억,,677462,N,N,12405,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 160638 57 100.00 KOSDAQ 금속 N N N N N 1520 -43 5 -2.75 605165915 397800 71.43 1550 1554 1500 2030 1095 1563 1521.28 1.55 0 -48613 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 700 6.20 0.56 12 0.86 245.00 2715.00 2110 20250114 -27.96 1352 20240909 12.43 2110 -27.96 20250114 1468 3.54 20250325 2110 -27.96 20250114 1352 12.43 20240909 5.22 Y 090410 100 46 억 715893 N N 13316 N 00 N
3 20250407 150643 57 100.00 KOSDAQ 금속 N N N N N 1528 -35 5 -2.24 559152875 367619 66.01 1550 1554 1500 2030 1095 1563 1521.01 1.55 0 -53845 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 704 6.24 0.56 12 0.80 245.00 2715.00 2110 20250114 -27.58 1352 20240909 13.02 2110 -27.58 20250114 1468 4.09 20250325 2110 -27.58 20250114 1352 13.02 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
4 20250407 140640 57 100.00 KOSDAQ 금속 N N N N N 1532 -31 5 -1.98 531425694 349484 62.75 1550 1554 1500 2030 1095 1563 1520.60 1.55 0 -59321 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 706 6.25 0.56 12 0.76 245.00 2715.00 2110 20250114 -27.39 1352 20240909 13.31 2110 -27.39 20250114 1468 4.36 20250325 2110 -27.39 20250114 1352 13.31 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
5 20250407 130638 57 100.00 KOSDAQ 금속 N N N N N 1531 -32 5 -2.05 438163339 288314 51.77 1550 1554 1500 2030 1095 1563 1519.74 1.55 0 -42885 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 706 6.25 0.56 12 0.63 245.00 2715.00 2110 20250114 -27.44 1352 20240909 13.24 2110 -27.44 20250114 1468 4.29 20250325 2110 -27.44 20250114 1352 13.24 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
6 20250407 120639 57 100.00 KOSDAQ 금속 N N N N N 1542 -21 5 -1.34 396609134 261166 46.89 1550 1554 1500 2030 1095 1563 1518.61 1.55 0 -41888 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 711 6.29 0.57 12 0.57 245.00 2715.00 2110 20250114 -26.92 1352 20240909 14.05 2110 -26.92 20250114 1468 5.04 20250325 2110 -26.92 20250114 1352 14.05 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
7 20250407 110640 57 100.00 KOSDAQ 금속 N N N N N 1550 -13 5 -0.83 350405629 231215 41.52 1550 1552 1500 2030 1095 1563 1515.50 1.55 0 -46996 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 714 6.33 0.57 12 0.50 245.00 2715.00 2110 20250114 -26.54 1352 20240909 14.64 2110 -26.54 20250114 1468 5.59 20250325 2110 -26.54 20250114 1352 14.64 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
8 20250407 100639 57 100.00 KOSDAQ 금속 N N N N N 1517 -46 5 -2.94 248044003 164486 29.53 1550 1550 1500 2030 1095 1563 1507.99 1.55 0 -75967 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 699 6.19 0.56 12 0.36 245.00 2715.00 2110 20250114 -28.10 1352 20240909 12.20 2110 -28.10 20250114 1468 3.34 20250325 2110 -28.10 20250114 1352 12.20 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
9 20250407 090640 57 100.00 KOSDAQ 금속 N N N N N 1518 -45 5 -2.88 38303262 25200 4.52 1550 1550 1504 2030 1095 1563 1519.97 1.55 0 -8992 1623 1592 1537 1506 1451 1608 1522 46 467 100 1120 1 1 46084095 700 6.20 0.56 12 0.05 245.00 2715.00 2110 20250114 -28.06 1352 20240909 12.28 2110 -28.06 20250114 1468 3.41 20250325 2110 -28.06 20250114 1352 12.28 20240909 5.22 Y 090410 100 46 억 715893 N N 14828 N 00 N
10 20250404 160637 57 100.00 KOSDAQ 금속 N N N N N 1563 52 2 3.44 852681285 552954 70.98 1500 1568 1482 1964 1058 1511 1541.94 1.47 0 38756 1603 1556 1526 1479 1449 1580 1503 46 453 100 1080 1 1 46084095 720 6.38 0.58 12 1.20 245.00 2715.00 2110 20250114 -25.92 1352 20240909 15.61 2110 -25.92 20250114 1468 6.47 20250325 2110 -25.92 20250114 1352 15.61 20240909 5.14 Y 090410 100 46 억 677462 N N 14828 N 00 N
11 20250404 150643 57 100.00 KOSDAQ 금속 N N N N N 1555 44 2 2.91 804148853 521861 66.99 1500 1568 1482 1964 1058 1511 1540.93 1.47 0 32666 1603 1556 1526 1479 1449 1580 1503 46 453 100 1080 1 1 46084095 717 6.35 0.57 12 1.13 245.00 2715.00 2110 20250114 -26.30 1352 20240909 15.01 2110 -26.30 20250114 1468 5.93 20250325 2110 -26.30 20250114 1352 15.01 20240909 5.14 Y 090410 100 46 억 677462 N N 12405 N 00 N
12 20250404 140645 57 100.00 KOSDAQ 금속 N N N N N 1546 35 2 2.32 730611751 474453 60.91 1500 1568 1482 1964 1058 1511 1539.90 1.47 0 15696 1603 1556 1526 1479 1449 1580 1503 46 453 100 1080 1 1 46084095 712 6.31 0.57 12 1.03 245.00 2715.00 2110 20250114 -26.73 1352 20240909 14.35 2110 -26.73 20250114 1468 5.31 20250325 2110 -26.73 20250114 1352 14.35 20240909 5.14 Y 090410 100 46 억 677462 N N 12405 N 00 N