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
138070/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
20250407,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-115,5,-4.87,292913671,130047,145.71,2340,2340,2230,3065,1655,2360,2252.37,3.57,0,-40742,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,393,51.02,0.48,12,0.74,44.00,4664.00,4145,20240417,-45.84,2100,20240806,6.90,2740,-18.07,20250117,2225,0.90,20250331,4145,-45.84,20240417,2100,6.90,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,150757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-110,5,-4.66,284469206,126288,141.50,2340,2340,2230,3065,1655,2360,2252.54,3.57,0,-38990,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,394,51.14,0.48,12,0.72,44.00,4664.00,4145,20240417,-45.72,2100,20240806,7.14,2740,-17.88,20250117,2225,1.12,20250331,4145,-45.72,20240417,2100,7.14,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,140754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-100,5,-4.24,220005338,97649,109.41,2340,2340,2230,3065,1655,2360,2253.02,3.57,0,-39175,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,396,51.36,0.48,12,0.56,44.00,4664.00,4145,20240417,-45.48,2100,20240806,7.62,2740,-17.52,20250117,2225,1.57,20250331,4145,-45.48,20240417,2100,7.62,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,130753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-95,5,-4.03,179399433,79579,89.16,2340,2340,2230,3065,1655,2360,2254.36,3.57,0,-37165,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,396,51.48,0.49,12,0.45,44.00,4664.00,4145,20240417,-45.36,2100,20240806,7.86,2740,-17.34,20250117,2225,1.80,20250331,4145,-45.36,20240417,2100,7.86,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,120752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-85,5,-3.60,178164173,79036,88.55,2340,2340,2230,3065,1655,2360,2254.22,3.57,0,-37012,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,398,51.70,0.49,12,0.45,44.00,4664.00,4145,20240417,-45.11,2100,20240806,8.33,2740,-16.97,20250117,2225,2.25,20250331,4145,-45.11,20240417,2100,8.33,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,110754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-85,5,-3.60,176662823,78377,87.82,2340,2340,2230,3065,1655,2360,2254.01,3.57,0,-36943,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,398,51.70,0.49,12,0.45,44.00,4664.00,4145,20240417,-45.11,2100,20240806,8.33,2740,-16.97,20250117,2225,2.25,20250331,4145,-45.11,20240417,2100,8.33,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,100753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-125,5,-5.30,159782445,70941,79.48,2340,2340,2230,3065,1655,2360,2252.33,3.57,0,-35001,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,391,50.80,0.48,12,0.41,44.00,4664.00,4145,20240417,-46.08,2100,20240806,6.43,2740,-18.43,20250117,2225,0.45,20250331,4145,-46.08,20240417,2100,6.43,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250407,090755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-110,5,-4.66,16809795,7402,8.29,2340,2340,2250,3065,1655,2360,2270.98,3.57,0,-3694,2426,2392,2331,2297,2236,2410,2315,88,705,500,1460,5,1,17503204,394,51.14,0.48,12,0.04,44.00,4664.00,4145,20240417,-45.72,2100,20240806,7.14,2740,-17.88,20250117,2225,1.12,20250331,4145,-45.72,20240417,2100,7.14,20240806,3.09,Y,138070,500,87 억,,624824,N,N,1120,N,00,N
20250404,160751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2360,35,2,1.51,206858311,89215,147.61,2300,2365,2270,3020,1630,2325,2318.21,3.57,0,-925,2398,2361,2313,2276,2228,2380,2295,88,695,500,1440,5,1,17503204,413,53.64,0.51,12,0.51,44.00,4664.00,4145,20240417,-43.06,2100,20240806,12.38,2740,-13.87,20250117,2225,6.07,20250331,4145,-43.06,20240417,2100,12.38,20240806,3.03,Y,138070,500,87 억,,625738,N,N,1120,N,00,N
20250404,150758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2355,30,2,1.29,200509736,86522,143.15,2300,2360,2270,3020,1630,2325,2317.44,3.57,0,-1610,2398,2361,2313,2276,2228,2380,2295,88,695,500,1440,5,1,17503204,412,53.52,0.50,12,0.49,44.00,4664.00,4145,20240417,-43.18,2100,20240806,12.14,2740,-14.05,20250117,2225,5.84,20250331,4145,-43.18,20240417,2100,12.14,20240806,3.03,Y,138070,500,87 억,,625738,N,N,0,N,00,N
20250404,140800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,-5,5,-0.22,150229081,65038,107.61,2300,2360,2270,3020,1630,2325,2309.87,3.57,0,-8797,2398,2361,2313,2276,2228,2380,2295,88,695,500,1440,5,1,17503204,406,52.73,0.50,12,0.37,44.00,4664.00,4145,20240417,-44.03,2100,20240806,10.48,2740,-15.33,20250117,2225,4.27,20250331,4145,-44.03,20240417,2100,10.48,20240806,3.03,Y,138070,500,87 억,,625738,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 160751 57 100.00 KOSDAQ 금속 N N N N N 2245 -115 5 -4.87 292913671 130047 145.71 2340 2340 2230 3065 1655 2360 2252.37 3.57 0 -40742 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 393 51.02 0.48 12 0.74 44.00 4664.00 4145 20240417 -45.84 2100 20240806 6.90 2740 -18.07 20250117 2225 0.90 20250331 4145 -45.84 20240417 2100 6.90 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
3 20250407 150757 57 100.00 KOSDAQ 금속 N N N N N 2250 -110 5 -4.66 284469206 126288 141.50 2340 2340 2230 3065 1655 2360 2252.54 3.57 0 -38990 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 394 51.14 0.48 12 0.72 44.00 4664.00 4145 20240417 -45.72 2100 20240806 7.14 2740 -17.88 20250117 2225 1.12 20250331 4145 -45.72 20240417 2100 7.14 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
4 20250407 140754 57 100.00 KOSDAQ 금속 N N N N N 2260 -100 5 -4.24 220005338 97649 109.41 2340 2340 2230 3065 1655 2360 2253.02 3.57 0 -39175 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 396 51.36 0.48 12 0.56 44.00 4664.00 4145 20240417 -45.48 2100 20240806 7.62 2740 -17.52 20250117 2225 1.57 20250331 4145 -45.48 20240417 2100 7.62 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
5 20250407 130753 57 100.00 KOSDAQ 금속 N N N N N 2265 -95 5 -4.03 179399433 79579 89.16 2340 2340 2230 3065 1655 2360 2254.36 3.57 0 -37165 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 396 51.48 0.49 12 0.45 44.00 4664.00 4145 20240417 -45.36 2100 20240806 7.86 2740 -17.34 20250117 2225 1.80 20250331 4145 -45.36 20240417 2100 7.86 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
6 20250407 120752 57 100.00 KOSDAQ 금속 N N N N N 2275 -85 5 -3.60 178164173 79036 88.55 2340 2340 2230 3065 1655 2360 2254.22 3.57 0 -37012 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 398 51.70 0.49 12 0.45 44.00 4664.00 4145 20240417 -45.11 2100 20240806 8.33 2740 -16.97 20250117 2225 2.25 20250331 4145 -45.11 20240417 2100 8.33 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
7 20250407 110754 57 100.00 KOSDAQ 금속 N N N N N 2275 -85 5 -3.60 176662823 78377 87.82 2340 2340 2230 3065 1655 2360 2254.01 3.57 0 -36943 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 398 51.70 0.49 12 0.45 44.00 4664.00 4145 20240417 -45.11 2100 20240806 8.33 2740 -16.97 20250117 2225 2.25 20250331 4145 -45.11 20240417 2100 8.33 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
8 20250407 100753 57 100.00 KOSDAQ 금속 N N N N N 2235 -125 5 -5.30 159782445 70941 79.48 2340 2340 2230 3065 1655 2360 2252.33 3.57 0 -35001 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 391 50.80 0.48 12 0.41 44.00 4664.00 4145 20240417 -46.08 2100 20240806 6.43 2740 -18.43 20250117 2225 0.45 20250331 4145 -46.08 20240417 2100 6.43 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
9 20250407 090755 57 100.00 KOSDAQ 금속 N N N N N 2250 -110 5 -4.66 16809795 7402 8.29 2340 2340 2250 3065 1655 2360 2270.98 3.57 0 -3694 2426 2392 2331 2297 2236 2410 2315 88 705 500 1460 5 1 17503204 394 51.14 0.48 12 0.04 44.00 4664.00 4145 20240417 -45.72 2100 20240806 7.14 2740 -17.88 20250117 2225 1.12 20250331 4145 -45.72 20240417 2100 7.14 20240806 3.09 Y 138070 500 87 억 624824 N N 1120 N 00 N
10 20250404 160751 57 100.00 KOSDAQ 금속 N N N N N 2360 35 2 1.51 206858311 89215 147.61 2300 2365 2270 3020 1630 2325 2318.21 3.57 0 -925 2398 2361 2313 2276 2228 2380 2295 88 695 500 1440 5 1 17503204 413 53.64 0.51 12 0.51 44.00 4664.00 4145 20240417 -43.06 2100 20240806 12.38 2740 -13.87 20250117 2225 6.07 20250331 4145 -43.06 20240417 2100 12.38 20240806 3.03 Y 138070 500 87 억 625738 N N 1120 N 00 N
11 20250404 150758 57 100.00 KOSDAQ 금속 N N N N N 2355 30 2 1.29 200509736 86522 143.15 2300 2360 2270 3020 1630 2325 2317.44 3.57 0 -1610 2398 2361 2313 2276 2228 2380 2295 88 695 500 1440 5 1 17503204 412 53.52 0.50 12 0.49 44.00 4664.00 4145 20240417 -43.18 2100 20240806 12.14 2740 -14.05 20250117 2225 5.84 20250331 4145 -43.18 20240417 2100 12.14 20240806 3.03 Y 138070 500 87 억 625738 N N 0 N 00 N
12 20250404 140800 57 100.00 KOSDAQ 금속 N N N N N 2320 -5 5 -0.22 150229081 65038 107.61 2300 2360 2270 3020 1630 2325 2309.87 3.57 0 -8797 2398 2361 2313 2276 2228 2380 2295 88 695 500 1440 5 1 17503204 406 52.73 0.50 12 0.37 44.00 4664.00 4145 20240417 -44.03 2100 20240806 10.48 2740 -15.33 20250117 2225 4.27 20250331 4145 -44.03 20240417 2100 10.48 20240806 3.03 Y 138070 500 87 억 625738 N N 0 N 00 N