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
147830/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
20250407,160801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4895,-315,5,-6.05,684031515,137525,144.35,5000,5180,4895,6770,3650,5210,4973.87,2.51,0,-49848,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,5,1,20000000,979,15.69,1.20,12,0.69,312.00,4071.00,11680,20240711,-58.09,3655,20240326,33.93,8510,-42.48,20250114,4895,0.00,20250407,11680,-58.09,20240711,3840,27.47,20240423,5.97,Y,147830,500,100 억,,501203,N,N,3911,N,00,N
20250407,150807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4945,-265,5,-5.09,633234560,127176,133.49,5000,5180,4920,6770,3650,5210,4979.20,2.51,0,-45781,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,5,1,20000000,989,15.85,1.21,12,0.64,312.00,4071.00,11680,20240711,-57.66,3655,20240326,35.29,8510,-41.89,20250114,4920,0.51,20250407,11680,-57.66,20240711,3840,28.78,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,140804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4955,-255,5,-4.89,591636480,118772,124.67,5000,5180,4920,6770,3650,5210,4981.28,2.51,0,-42051,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,5,1,20000000,991,15.88,1.22,12,0.59,312.00,4071.00,11680,20240711,-57.58,3655,20240326,35.57,8510,-41.77,20250114,4920,0.71,20250407,11680,-57.58,20240711,3840,29.04,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,130803,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5010,-200,5,-3.84,542760160,108917,114.32,5000,5180,4920,6770,3650,5210,4983.25,2.51,0,-35068,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,10,1,20000000,1002,16.06,1.23,12,0.54,312.00,4071.00,11680,20240711,-57.11,3655,20240326,37.07,8510,-41.13,20250114,4920,1.83,20250407,11680,-57.11,20240711,3840,30.47,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,120802,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5000,-210,5,-4.03,472625035,94950,99.66,5000,5180,4920,6770,3650,5210,4977.62,2.51,0,-32965,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,10,1,20000000,1000,16.03,1.23,12,0.47,312.00,4071.00,11680,20240711,-57.19,3655,20240326,36.80,8510,-41.25,20250114,4920,1.63,20250407,11680,-57.19,20240711,3840,30.21,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,110804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-160,5,-3.07,459389795,92321,96.90,5000,5180,4920,6770,3650,5210,4976.01,2.51,0,-32025,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,10,1,20000000,1010,16.19,1.24,12,0.46,312.00,4071.00,11680,20240711,-56.76,3655,20240326,38.17,8510,-40.66,20250114,4920,2.64,20250407,11680,-56.76,20240711,3840,31.51,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,100803,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4970,-240,5,-4.61,384538680,77265,81.10,5000,5180,4920,6770,3650,5210,4976.88,2.51,0,-31009,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,5,1,20000000,994,15.93,1.22,12,0.39,312.00,4071.00,11680,20240711,-57.45,3655,20240326,35.98,8510,-41.60,20250114,4920,1.02,20250407,11680,-57.45,20240711,3840,29.43,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250407,090805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5020,-190,5,-3.65,50150870,9994,10.49,5000,5180,5000,6770,3650,5210,5018.10,2.51,0,-4484,5520,5365,5175,5020,4830,5442,5097,100,1560,500,3330,10,1,20000000,1004,16.09,1.23,12,0.05,312.00,4071.00,11680,20240711,-57.02,3655,20240326,37.35,8510,-41.01,20250114,4985,0.70,20250404,11680,-57.02,20240711,3840,30.73,20240423,5.97,Y,147830,500,100 억,,501203,N,N,871,N,00,N
20250404,160801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5210,100,2,1.96,489199970,95271,125.22,4995,5330,4985,6640,3580,5110,5134.82,2.44,0,12618,5310,5210,5130,5030,4950,5260,5080,100,1530,500,3270,10,1,20000000,1042,16.70,1.28,12,0.48,312.00,4071.00,11680,20240711,-55.39,3655,20240325,42.54,8510,-38.78,20250114,4985,4.51,20250404,11680,-55.39,20240711,3840,35.68,20240423,5.98,Y,147830,500,100 억,,487899,N,N,871,N,00,N
20250404,150809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5230,120,2,2.35,402422550,78821,103.60,4995,5240,4985,6640,3580,5110,5105.52,2.44,0,17625,5310,5210,5130,5030,4950,5260,5080,100,1530,500,3270,10,1,20000000,1046,16.76,1.28,12,0.39,312.00,4071.00,11680,20240711,-55.22,3655,20240325,43.09,8510,-38.54,20250114,4985,4.91,20250404,11680,-55.22,20240711,3840,36.20,20240423,5.98,Y,147830,500,100 억,,487899,N,N,0,N,00,N
20250404,140811,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-60,5,-1.17,340250400,66815,87.82,4995,5210,4985,6640,3580,5110,5092.43,2.44,0,19489,5310,5210,5130,5030,4950,5260,5080,100,1530,500,3270,10,1,20000000,1010,16.19,1.24,12,0.33,312.00,4071.00,11680,20240711,-56.76,3655,20240325,38.17,8510,-40.66,20250114,4985,1.30,20250404,11680,-56.76,20240711,3840,31.51,20240423,5.98,Y,147830,500,100 억,,487899,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 160801 55 60.00 KOSDAQ 금속 N N N Y 60 N 4895 -315 5 -6.05 684031515 137525 144.35 5000 5180 4895 6770 3650 5210 4973.87 2.51 0 -49848 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 5 1 20000000 979 15.69 1.20 12 0.69 312.00 4071.00 11680 20240711 -58.09 3655 20240326 33.93 8510 -42.48 20250114 4895 0.00 20250407 11680 -58.09 20240711 3840 27.47 20240423 5.97 Y 147830 500 100 억 501203 N N 3911 N 00 N
3 20250407 150807 55 60.00 KOSDAQ 금속 N N N Y 60 N 4945 -265 5 -5.09 633234560 127176 133.49 5000 5180 4920 6770 3650 5210 4979.20 2.51 0 -45781 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 5 1 20000000 989 15.85 1.21 12 0.64 312.00 4071.00 11680 20240711 -57.66 3655 20240326 35.29 8510 -41.89 20250114 4920 0.51 20250407 11680 -57.66 20240711 3840 28.78 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
4 20250407 140804 55 60.00 KOSDAQ 금속 N N N Y 60 N 4955 -255 5 -4.89 591636480 118772 124.67 5000 5180 4920 6770 3650 5210 4981.28 2.51 0 -42051 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 5 1 20000000 991 15.88 1.22 12 0.59 312.00 4071.00 11680 20240711 -57.58 3655 20240326 35.57 8510 -41.77 20250114 4920 0.71 20250407 11680 -57.58 20240711 3840 29.04 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
5 20250407 130803 55 60.00 KOSDAQ 금속 N N N Y 60 N 5010 -200 5 -3.84 542760160 108917 114.32 5000 5180 4920 6770 3650 5210 4983.25 2.51 0 -35068 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 10 1 20000000 1002 16.06 1.23 12 0.54 312.00 4071.00 11680 20240711 -57.11 3655 20240326 37.07 8510 -41.13 20250114 4920 1.83 20250407 11680 -57.11 20240711 3840 30.47 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
6 20250407 120802 55 60.00 KOSDAQ 금속 N N N Y 60 N 5000 -210 5 -4.03 472625035 94950 99.66 5000 5180 4920 6770 3650 5210 4977.62 2.51 0 -32965 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 10 1 20000000 1000 16.03 1.23 12 0.47 312.00 4071.00 11680 20240711 -57.19 3655 20240326 36.80 8510 -41.25 20250114 4920 1.63 20250407 11680 -57.19 20240711 3840 30.21 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
7 20250407 110804 55 60.00 KOSDAQ 금속 N N N Y 60 N 5050 -160 5 -3.07 459389795 92321 96.90 5000 5180 4920 6770 3650 5210 4976.01 2.51 0 -32025 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 10 1 20000000 1010 16.19 1.24 12 0.46 312.00 4071.00 11680 20240711 -56.76 3655 20240326 38.17 8510 -40.66 20250114 4920 2.64 20250407 11680 -56.76 20240711 3840 31.51 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
8 20250407 100803 55 60.00 KOSDAQ 금속 N N N Y 60 N 4970 -240 5 -4.61 384538680 77265 81.10 5000 5180 4920 6770 3650 5210 4976.88 2.51 0 -31009 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 5 1 20000000 994 15.93 1.22 12 0.39 312.00 4071.00 11680 20240711 -57.45 3655 20240326 35.98 8510 -41.60 20250114 4920 1.02 20250407 11680 -57.45 20240711 3840 29.43 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
9 20250407 090805 55 60.00 KOSDAQ 금속 N N N Y 60 N 5020 -190 5 -3.65 50150870 9994 10.49 5000 5180 5000 6770 3650 5210 5018.10 2.51 0 -4484 5520 5365 5175 5020 4830 5442 5097 100 1560 500 3330 10 1 20000000 1004 16.09 1.23 12 0.05 312.00 4071.00 11680 20240711 -57.02 3655 20240326 37.35 8510 -41.01 20250114 4985 0.70 20250404 11680 -57.02 20240711 3840 30.73 20240423 5.97 Y 147830 500 100 억 501203 N N 871 N 00 N
10 20250404 160801 55 60.00 KOSDAQ 금속 N N N Y 60 N 5210 100 2 1.96 489199970 95271 125.22 4995 5330 4985 6640 3580 5110 5134.82 2.44 0 12618 5310 5210 5130 5030 4950 5260 5080 100 1530 500 3270 10 1 20000000 1042 16.70 1.28 12 0.48 312.00 4071.00 11680 20240711 -55.39 3655 20240325 42.54 8510 -38.78 20250114 4985 4.51 20250404 11680 -55.39 20240711 3840 35.68 20240423 5.98 Y 147830 500 100 억 487899 N N 871 N 00 N
11 20250404 150809 55 60.00 KOSDAQ 금속 N N N Y 60 N 5230 120 2 2.35 402422550 78821 103.60 4995 5240 4985 6640 3580 5110 5105.52 2.44 0 17625 5310 5210 5130 5030 4950 5260 5080 100 1530 500 3270 10 1 20000000 1046 16.76 1.28 12 0.39 312.00 4071.00 11680 20240711 -55.22 3655 20240325 43.09 8510 -38.54 20250114 4985 4.91 20250404 11680 -55.22 20240711 3840 36.20 20240423 5.98 Y 147830 500 100 억 487899 N N 0 N 00 N
12 20250404 140811 55 60.00 KOSDAQ 금속 N N N Y 60 N 5050 -60 5 -1.17 340250400 66815 87.82 4995 5210 4985 6640 3580 5110 5092.43 2.44 0 19489 5310 5210 5130 5030 4950 5260 5080 100 1530 500 3270 10 1 20000000 1010 16.19 1.24 12 0.33 312.00 4071.00 11680 20240711 -56.76 3655 20240325 38.17 8510 -40.66 20250114 4985 1.30 20250404 11680 -56.76 20240711 3840 31.51 20240423 5.98 Y 147830 500 100 억 487899 N N 0 N 00 N