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
101670/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
20250407,160706,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1475,-88,5,-5.63,624022437,422117,124.66,1540,1540,1444,2030,1095,1563,1478.32,2.72,0,-65711,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,799,-4.29,0.93,12,0.78,-344.00,1593.00,7530,20240328,-80.41,1444,20250407,2.15,2170,-32.03,20250106,1444,2.15,20250407,6790,-78.28,20240611,1444,2.15,20250407,0.00,Y,101670,200,108 억,,1474947,N,N,27935,N,00,N
20250407,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1460,-103,5,-6.59,539079391,364091,107.52,1540,1540,1460,2030,1095,1563,1480.62,2.72,0,-60481,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,791,-4.24,0.92,12,0.67,-344.00,1593.00,7530,20240328,-80.61,1459,20241031,0.07,2170,-32.72,20250106,1460,0.00,20250407,6790,-78.50,20240611,1459,0.07,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,140709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-92,5,-5.89,450287976,303585,89.66,1540,1540,1467,2030,1095,1563,1483.24,2.72,0,-54404,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,797,-4.28,0.92,12,0.56,-344.00,1593.00,7530,20240328,-80.46,1459,20241031,0.82,2170,-32.21,20250106,1467,0.27,20250407,6790,-78.34,20240611,1459,0.82,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,130708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1479,-84,5,-5.37,395232560,266128,78.59,1540,1540,1468,2030,1095,1563,1485.12,2.72,0,-53018,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,801,-4.30,0.93,12,0.49,-344.00,1593.00,7530,20240328,-80.36,1459,20241031,1.37,2170,-31.84,20250106,1468,0.75,20250407,6790,-78.22,20240611,1459,1.37,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,120708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1480,-83,5,-5.31,353511738,237833,70.24,1540,1540,1468,2030,1095,1563,1486.39,2.72,0,-44348,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,802,-4.30,0.93,12,0.44,-344.00,1593.00,7530,20240328,-80.35,1459,20241031,1.44,2170,-31.80,20250106,1468,0.82,20250407,6790,-78.20,20240611,1459,1.44,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,110709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,-75,5,-4.80,325113005,218652,64.57,1540,1540,1468,2030,1095,1563,1486.90,2.72,0,-37000,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,806,-4.33,0.93,12,0.40,-344.00,1593.00,7530,20240328,-80.24,1459,20241031,1.99,2170,-31.43,20250106,1468,1.36,20250407,6790,-78.09,20240611,1459,1.99,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,100709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1469,-94,5,-6.01,256181042,172080,50.82,1540,1540,1469,2030,1095,1563,1488.73,2.72,0,-43026,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,796,-4.27,0.92,12,0.32,-344.00,1593.00,7530,20240328,-80.49,1459,20241031,0.69,2170,-32.30,20250106,1469,0.00,20250407,6790,-78.37,20240611,1459,0.69,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250407,090710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1500,-63,5,-4.03,63176413,41863,12.36,1540,1540,1500,2030,1095,1563,1509.12,2.72,0,-17969,1603,1583,1554,1534,1505,1593,1544,108,467,200,1090,1,1,54169970,813,-4.36,0.94,12,0.08,-344.00,1593.00,7530,20240328,-80.08,1459,20241031,2.81,2170,-30.88,20250106,1500,0.00,20250407,6790,-77.91,20240611,1459,2.81,20241031,0.00,Y,101670,200,108 억,,1474947,N,N,41982,N,00,N
20250404,160706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1563,1,2,0.06,522026593,337706,138.58,1547,1574,1525,2030,1094,1562,1545.57,2.78,0,-37388,1611,1586,1554,1529,1497,1599,1542,108,468,200,1090,1,1,54169970,847,-4.54,0.98,12,0.62,-344.00,1593.00,7530,20240328,-79.24,1459,20241031,7.13,2170,-27.97,20250106,1512,3.37,20250214,6930,-77.45,20240404,1459,7.13,20241031,0.00,Y,101670,200,108 억,,1503737,N,N,41982,N,00,N
20250404,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1548,-14,5,-0.90,483100492,312663,128.30,1547,1574,1525,2030,1094,1562,1545.12,2.78,0,-29377,1611,1586,1554,1529,1497,1599,1542,108,468,200,1090,1,1,54169970,839,-4.50,0.97,12,0.58,-344.00,1593.00,7530,20240328,-79.44,1459,20241031,6.10,2170,-28.66,20250106,1512,2.38,20250214,6930,-77.66,20240404,1459,6.10,20241031,0.00,Y,101670,200,108 억,,1503737,N,N,21454,N,00,N
20250404,140715,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1537,-25,5,-1.60,425045653,274903,112.81,1547,1574,1525,2030,1094,1562,1546.17,2.78,0,-45625,1611,1586,1554,1529,1497,1599,1542,108,468,200,1090,1,1,54169970,833,-4.47,0.96,12,0.51,-344.00,1593.00,7530,20240328,-79.59,1459,20241031,5.35,2170,-29.17,20250106,1512,1.65,20250214,6930,-77.82,20240404,1459,5.35,20241031,0.00,Y,101670,200,108 억,,1503737,N,N,21454,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 160706 57 100.00 KOSDAQ 신저가 금속 N N N N N 1475 -88 5 -5.63 624022437 422117 124.66 1540 1540 1444 2030 1095 1563 1478.32 2.72 0 -65711 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 799 -4.29 0.93 12 0.78 -344.00 1593.00 7530 20240328 -80.41 1444 20250407 2.15 2170 -32.03 20250106 1444 2.15 20250407 6790 -78.28 20240611 1444 2.15 20250407 0.00 Y 101670 200 108 억 1474947 N N 27935 N 00 N
3 20250407 150712 57 100.00 KOSDAQ 금속 N N N N N 1460 -103 5 -6.59 539079391 364091 107.52 1540 1540 1460 2030 1095 1563 1480.62 2.72 0 -60481 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 791 -4.24 0.92 12 0.67 -344.00 1593.00 7530 20240328 -80.61 1459 20241031 0.07 2170 -32.72 20250106 1460 0.00 20250407 6790 -78.50 20240611 1459 0.07 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
4 20250407 140709 57 100.00 KOSDAQ 금속 N N N N N 1471 -92 5 -5.89 450287976 303585 89.66 1540 1540 1467 2030 1095 1563 1483.24 2.72 0 -54404 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 797 -4.28 0.92 12 0.56 -344.00 1593.00 7530 20240328 -80.46 1459 20241031 0.82 2170 -32.21 20250106 1467 0.27 20250407 6790 -78.34 20240611 1459 0.82 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
5 20250407 130708 57 100.00 KOSDAQ 금속 N N N N N 1479 -84 5 -5.37 395232560 266128 78.59 1540 1540 1468 2030 1095 1563 1485.12 2.72 0 -53018 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 801 -4.30 0.93 12 0.49 -344.00 1593.00 7530 20240328 -80.36 1459 20241031 1.37 2170 -31.84 20250106 1468 0.75 20250407 6790 -78.22 20240611 1459 1.37 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
6 20250407 120708 57 100.00 KOSDAQ 금속 N N N N N 1480 -83 5 -5.31 353511738 237833 70.24 1540 1540 1468 2030 1095 1563 1486.39 2.72 0 -44348 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 802 -4.30 0.93 12 0.44 -344.00 1593.00 7530 20240328 -80.35 1459 20241031 1.44 2170 -31.80 20250106 1468 0.82 20250407 6790 -78.20 20240611 1459 1.44 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
7 20250407 110709 57 100.00 KOSDAQ 금속 N N N N N 1488 -75 5 -4.80 325113005 218652 64.57 1540 1540 1468 2030 1095 1563 1486.90 2.72 0 -37000 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 806 -4.33 0.93 12 0.40 -344.00 1593.00 7530 20240328 -80.24 1459 20241031 1.99 2170 -31.43 20250106 1468 1.36 20250407 6790 -78.09 20240611 1459 1.99 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
8 20250407 100709 57 100.00 KOSDAQ 금속 N N N N N 1469 -94 5 -6.01 256181042 172080 50.82 1540 1540 1469 2030 1095 1563 1488.73 2.72 0 -43026 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 796 -4.27 0.92 12 0.32 -344.00 1593.00 7530 20240328 -80.49 1459 20241031 0.69 2170 -32.30 20250106 1469 0.00 20250407 6790 -78.37 20240611 1459 0.69 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
9 20250407 090710 57 100.00 KOSDAQ 금속 N N N N N 1500 -63 5 -4.03 63176413 41863 12.36 1540 1540 1500 2030 1095 1563 1509.12 2.72 0 -17969 1603 1583 1554 1534 1505 1593 1544 108 467 200 1090 1 1 54169970 813 -4.36 0.94 12 0.08 -344.00 1593.00 7530 20240328 -80.08 1459 20241031 2.81 2170 -30.88 20250106 1500 0.00 20250407 6790 -77.91 20240611 1459 2.81 20241031 0.00 Y 101670 200 108 억 1474947 N N 41982 N 00 N
10 20250404 160706 57 100.00 KOSDAQ 금속 N N N N N 1563 1 2 0.06 522026593 337706 138.58 1547 1574 1525 2030 1094 1562 1545.57 2.78 0 -37388 1611 1586 1554 1529 1497 1599 1542 108 468 200 1090 1 1 54169970 847 -4.54 0.98 12 0.62 -344.00 1593.00 7530 20240328 -79.24 1459 20241031 7.13 2170 -27.97 20250106 1512 3.37 20250214 6930 -77.45 20240404 1459 7.13 20241031 0.00 Y 101670 200 108 억 1503737 N N 41982 N 00 N
11 20250404 150713 57 100.00 KOSDAQ 금속 N N N N N 1548 -14 5 -0.90 483100492 312663 128.30 1547 1574 1525 2030 1094 1562 1545.12 2.78 0 -29377 1611 1586 1554 1529 1497 1599 1542 108 468 200 1090 1 1 54169970 839 -4.50 0.97 12 0.58 -344.00 1593.00 7530 20240328 -79.44 1459 20241031 6.10 2170 -28.66 20250106 1512 2.38 20250214 6930 -77.66 20240404 1459 6.10 20241031 0.00 Y 101670 200 108 억 1503737 N N 21454 N 00 N
12 20250404 140715 57 100.00 KOSDAQ 금속 N N N N N 1537 -25 5 -1.60 425045653 274903 112.81 1547 1574 1525 2030 1094 1562 1546.17 2.78 0 -45625 1611 1586 1554 1529 1497 1599 1542 108 468 200 1090 1 1 54169970 833 -4.47 0.96 12 0.51 -344.00 1593.00 7530 20240328 -79.59 1459 20241031 5.35 2170 -29.17 20250106 1512 1.65 20250214 6930 -77.82 20240404 1459 5.35 20241031 0.00 Y 101670 200 108 억 1503737 N N 21454 N 00 N