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
100130/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
20250407,160702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-160,5,-7.29,148121755,71864,69.89,2155,2170,2030,2850,1540,2195,2061.34,2.06,0,-12089,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1163,-2.89,0.58,12,0.13,-704.00,3510.00,3500,20240819,-41.86,1992,20250331,2.16,2585,-21.28,20250107,1992,2.16,20250331,3500,-41.86,20240819,1992,2.16,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,12400,N,00,N
20250407,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-160,5,-7.29,130901895,63402,61.66,2155,2170,2030,2850,1540,2195,2064.63,2.06,0,-11175,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1163,-2.89,0.58,12,0.11,-704.00,3510.00,3500,20240819,-41.86,1992,20250331,2.16,2585,-21.28,20250107,1992,2.16,20250331,3500,-41.86,20240819,1992,2.16,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,140704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-155,5,-7.06,112811340,54506,53.01,2155,2170,2035,2850,1540,2195,2069.70,2.06,0,-6782,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1166,-2.90,0.58,12,0.10,-704.00,3510.00,3500,20240819,-41.71,1992,20250331,2.41,2585,-21.08,20250107,1992,2.41,20250331,3500,-41.71,20240819,1992,2.41,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,130703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-145,5,-6.61,106289530,51306,49.89,2155,2170,2040,2850,1540,2195,2071.68,2.06,0,-4426,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1171,-2.91,0.58,12,0.09,-704.00,3510.00,3500,20240819,-41.43,1992,20250331,2.91,2585,-20.70,20250107,1992,2.91,20250331,3500,-41.43,20240819,1992,2.91,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-150,5,-6.83,97324035,46921,45.63,2155,2170,2040,2850,1540,2195,2074.21,2.06,0,-2813,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1169,-2.90,0.58,12,0.08,-704.00,3510.00,3500,20240819,-41.57,1992,20250331,2.66,2585,-20.89,20250107,1992,2.66,20250331,3500,-41.57,20240819,1992,2.66,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,110704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2055,-140,5,-6.38,81504315,39227,38.15,2155,2170,2040,2850,1540,2195,2077.76,2.06,0,925,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1174,-2.92,0.59,12,0.07,-704.00,3510.00,3500,20240819,-41.29,1992,20250331,3.16,2585,-20.50,20250107,1992,3.16,20250331,3500,-41.29,20240819,1992,3.16,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,100704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-130,5,-5.92,57287395,27455,26.70,2155,2170,2040,2850,1540,2195,2086.59,2.06,0,-806,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1180,-2.93,0.59,12,0.05,-704.00,3510.00,3500,20240819,-41.00,1992,20250331,3.66,2585,-20.12,20250107,1992,3.66,20250331,3500,-41.00,20240819,1992,3.66,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250407,090705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-70,5,-3.19,15480025,7247,7.05,2155,2170,2115,2850,1540,2195,2136.06,2.06,0,303,2255,2225,2165,2135,2075,2240,2150,286,655,500,1530,5,1,57143000,1214,-3.02,0.61,12,0.01,-704.00,3510.00,3500,20240819,-39.29,1992,20250331,6.68,2585,-17.79,20250107,1992,6.68,20250331,3500,-39.29,20240819,1992,6.68,20250331,0.74,Y,100130,500,285 억,,1176410,N,N,10259,N,00,N
20250404,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,45,2,2.09,218398702,101724,98.67,2125,2195,2105,2795,1505,2150,2145.83,2.07,0,-7299,2236,2192,2106,2062,1976,2215,2085,286,645,500,1500,5,1,57143000,1254,-3.12,0.63,12,0.18,-704.00,3510.00,3500,20240819,-37.29,1992,20250331,10.19,2585,-15.09,20250107,1992,10.19,20250331,3500,-37.29,20240819,1992,10.19,20250331,0.74,Y,100130,500,285 억,,1183592,N,N,10259,N,00,N
20250404,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,5,2,0.23,187342742,87479,84.85,2125,2165,2105,2795,1505,2150,2141.57,2.07,0,-8088,2236,2192,2106,2062,1976,2215,2085,286,645,500,1500,5,1,57143000,1231,-3.06,0.61,12,0.15,-704.00,3510.00,3500,20240819,-38.43,1992,20250331,8.18,2585,-16.63,20250107,1992,8.18,20250331,3500,-38.43,20240819,1992,8.18,20250331,0.74,Y,100130,500,285 억,,1183592,N,N,4828,N,00,N
20250404,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-10,5,-0.47,152279807,71090,68.95,2125,2165,2105,2795,1505,2150,2142.07,2.07,0,-16308,2236,2192,2106,2062,1976,2215,2085,286,645,500,1500,5,1,57143000,1223,-3.04,0.61,12,0.12,-704.00,3510.00,3500,20240819,-38.86,1992,20250331,7.43,2585,-17.21,20250107,1992,7.43,20250331,3500,-38.86,20240819,1992,7.43,20250331,0.74,Y,100130,500,285 억,,1183592,N,N,4828,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 160702 57 100.00 KOSDAQ 금속 N N N N N 2035 -160 5 -7.29 148121755 71864 69.89 2155 2170 2030 2850 1540 2195 2061.34 2.06 0 -12089 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1163 -2.89 0.58 12 0.13 -704.00 3510.00 3500 20240819 -41.86 1992 20250331 2.16 2585 -21.28 20250107 1992 2.16 20250331 3500 -41.86 20240819 1992 2.16 20250331 0.74 Y 100130 500 285 억 1176410 N N 12400 N 00 N
3 20250407 150707 57 100.00 KOSDAQ 금속 N N N N N 2035 -160 5 -7.29 130901895 63402 61.66 2155 2170 2030 2850 1540 2195 2064.63 2.06 0 -11175 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1163 -2.89 0.58 12 0.11 -704.00 3510.00 3500 20240819 -41.86 1992 20250331 2.16 2585 -21.28 20250107 1992 2.16 20250331 3500 -41.86 20240819 1992 2.16 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
4 20250407 140704 57 100.00 KOSDAQ 금속 N N N N N 2040 -155 5 -7.06 112811340 54506 53.01 2155 2170 2035 2850 1540 2195 2069.70 2.06 0 -6782 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1166 -2.90 0.58 12 0.10 -704.00 3510.00 3500 20240819 -41.71 1992 20250331 2.41 2585 -21.08 20250107 1992 2.41 20250331 3500 -41.71 20240819 1992 2.41 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
5 20250407 130703 57 100.00 KOSDAQ 금속 N N N N N 2050 -145 5 -6.61 106289530 51306 49.89 2155 2170 2040 2850 1540 2195 2071.68 2.06 0 -4426 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1171 -2.91 0.58 12 0.09 -704.00 3510.00 3500 20240819 -41.43 1992 20250331 2.91 2585 -20.70 20250107 1992 2.91 20250331 3500 -41.43 20240819 1992 2.91 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
6 20250407 120703 57 100.00 KOSDAQ 금속 N N N N N 2045 -150 5 -6.83 97324035 46921 45.63 2155 2170 2040 2850 1540 2195 2074.21 2.06 0 -2813 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1169 -2.90 0.58 12 0.08 -704.00 3510.00 3500 20240819 -41.57 1992 20250331 2.66 2585 -20.89 20250107 1992 2.66 20250331 3500 -41.57 20240819 1992 2.66 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
7 20250407 110704 57 100.00 KOSDAQ 금속 N N N N N 2055 -140 5 -6.38 81504315 39227 38.15 2155 2170 2040 2850 1540 2195 2077.76 2.06 0 925 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1174 -2.92 0.59 12 0.07 -704.00 3510.00 3500 20240819 -41.29 1992 20250331 3.16 2585 -20.50 20250107 1992 3.16 20250331 3500 -41.29 20240819 1992 3.16 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
8 20250407 100704 57 100.00 KOSDAQ 금속 N N N N N 2065 -130 5 -5.92 57287395 27455 26.70 2155 2170 2040 2850 1540 2195 2086.59 2.06 0 -806 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1180 -2.93 0.59 12 0.05 -704.00 3510.00 3500 20240819 -41.00 1992 20250331 3.66 2585 -20.12 20250107 1992 3.66 20250331 3500 -41.00 20240819 1992 3.66 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
9 20250407 090705 57 100.00 KOSDAQ 금속 N N N N N 2125 -70 5 -3.19 15480025 7247 7.05 2155 2170 2115 2850 1540 2195 2136.06 2.06 0 303 2255 2225 2165 2135 2075 2240 2150 286 655 500 1530 5 1 57143000 1214 -3.02 0.61 12 0.01 -704.00 3510.00 3500 20240819 -39.29 1992 20250331 6.68 2585 -17.79 20250107 1992 6.68 20250331 3500 -39.29 20240819 1992 6.68 20250331 0.74 Y 100130 500 285 억 1176410 N N 10259 N 00 N
10 20250404 160701 57 100.00 KOSDAQ 금속 N N N N N 2195 45 2 2.09 218398702 101724 98.67 2125 2195 2105 2795 1505 2150 2145.83 2.07 0 -7299 2236 2192 2106 2062 1976 2215 2085 286 645 500 1500 5 1 57143000 1254 -3.12 0.63 12 0.18 -704.00 3510.00 3500 20240819 -37.29 1992 20250331 10.19 2585 -15.09 20250107 1992 10.19 20250331 3500 -37.29 20240819 1992 10.19 20250331 0.74 Y 100130 500 285 억 1183592 N N 10259 N 00 N
11 20250404 150708 57 100.00 KOSDAQ 금속 N N N N N 2155 5 2 0.23 187342742 87479 84.85 2125 2165 2105 2795 1505 2150 2141.57 2.07 0 -8088 2236 2192 2106 2062 1976 2215 2085 286 645 500 1500 5 1 57143000 1231 -3.06 0.61 12 0.15 -704.00 3510.00 3500 20240819 -38.43 1992 20250331 8.18 2585 -16.63 20250107 1992 8.18 20250331 3500 -38.43 20240819 1992 8.18 20250331 0.74 Y 100130 500 285 억 1183592 N N 4828 N 00 N
12 20250404 140710 57 100.00 KOSDAQ 금속 N N N N N 2140 -10 5 -0.47 152279807 71090 68.95 2125 2165 2105 2795 1505 2150 2142.07 2.07 0 -16308 2236 2192 2106 2062 1976 2215 2085 286 645 500 1500 5 1 57143000 1223 -3.04 0.61 12 0.12 -704.00 3510.00 3500 20240819 -38.86 1992 20250331 7.43 2585 -17.21 20250107 1992 7.43 20250331 3500 -38.86 20240819 1992 7.43 20250331 0.74 Y 100130 500 285 억 1183592 N N 4828 N 00 N