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
365330/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
20250407,161104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4635,-435,5,-8.58,1953710278,413948,118.74,4905,4950,4635,6590,3550,5070,4719.69,3.74,0,85520,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1419,23.29,2.83,12,1.35,199.00,1636.00,9810,20241219,-52.75,2125,20240628,118.12,9320,-50.27,20250213,4635,0.00,20250407,9810,-52.75,20241219,2125,118.12,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,14046,N,00,N
20250407,151111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4665,-405,5,-7.99,1751904298,370530,106.29,4905,4950,4660,6590,3550,5070,4728.09,3.74,0,67620,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1428,23.44,2.85,12,1.21,199.00,1636.00,9810,20241219,-52.45,2125,20240628,119.53,9320,-49.95,20250213,4660,0.11,20250407,9810,-52.45,20241219,2125,119.53,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,141109,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4705,-365,5,-7.20,1462376300,308761,88.57,4905,4950,4670,6590,3550,5070,4736.25,3.74,0,53142,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1440,23.64,2.88,12,1.01,199.00,1636.00,9810,20241219,-52.04,2125,20240628,121.41,9320,-49.52,20250213,4670,0.75,20250407,9810,-52.04,20241219,2125,121.41,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,131107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4730,-340,5,-6.71,1305658914,275437,79.01,4905,4950,4670,6590,3550,5070,4740.29,3.74,0,41309,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1448,23.77,2.89,12,0.90,199.00,1636.00,9810,20241219,-51.78,2125,20240628,122.59,9320,-49.25,20250213,4670,1.28,20250407,9810,-51.78,20241219,2125,122.59,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,121103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4780,-290,5,-5.72,1187073594,250360,71.82,4905,4950,4670,6590,3550,5070,4741.44,3.74,0,41282,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1463,24.02,2.92,12,0.82,199.00,1636.00,9810,20241219,-51.27,2125,20240628,124.94,9320,-48.71,20250213,4670,2.36,20250407,9810,-51.27,20241219,2125,124.94,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,111107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4785,-285,5,-5.62,1032030224,217856,62.49,4905,4950,4670,6590,3550,5070,4737.18,3.74,0,30215,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1465,24.05,2.92,12,0.71,199.00,1636.00,9810,20241219,-51.22,2125,20240628,125.18,9320,-48.66,20250213,4670,2.46,20250407,9810,-51.22,20241219,2125,125.18,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,101107,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4680,-390,5,-7.69,681560040,143910,41.28,4905,4950,4675,6590,3550,5070,4735.97,3.74,0,-5428,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1433,23.52,2.86,12,0.47,199.00,1636.00,9810,20241219,-52.29,2125,20240628,120.24,9320,-49.79,20250213,4675,0.11,20250407,9810,-52.29,20241219,2125,120.24,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250407,091108,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,-330,5,-6.51,264001395,55312,15.87,4905,4950,4705,6590,3550,5070,4772.84,3.74,0,-9161,5233,5151,5048,4966,4863,5192,5007,153,1520,500,3140,5,1,30610000,1451,23.82,2.90,12,0.18,199.00,1636.00,9810,20241219,-51.68,2125,20240628,123.06,9320,-49.14,20250213,4705,0.74,20250407,9810,-51.68,20241219,2125,123.06,20240628,5.77,Y,365330,500,153 억,,1144674,N,N,6185,N,00,N
20250404,161103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-60,5,-1.17,1752151555,348613,75.62,4970,5130,4945,6660,3600,5130,5026.04,3.39,0,94483,5420,5275,5095,4950,4770,5347,5022,153,1530,500,3180,10,1,30610000,1552,25.48,3.10,12,1.14,199.00,1636.00,9810,20241219,-48.32,2125,20240628,138.59,9320,-45.60,20250213,4915,3.15,20250403,9810,-48.32,20241219,2125,138.59,20240628,5.78,Y,365330,500,153 억,,1037572,N,N,6185,N,00,N
20250404,151114,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-100,5,-1.95,1656995035,329791,71.53,4970,5130,4945,6660,3600,5130,5024.38,3.39,0,87646,5420,5275,5095,4950,4770,5347,5022,153,1530,500,3180,10,1,30610000,1540,25.28,3.07,12,1.08,199.00,1636.00,9810,20241219,-48.73,2125,20240628,136.71,9320,-46.03,20250213,4915,2.34,20250403,9810,-48.73,20241219,2125,136.71,20240628,5.78,Y,365330,500,153 억,,1037572,N,N,22187,N,00,N
20250404,141117,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-140,5,-2.73,1507204240,299871,65.04,4970,5130,4945,6660,3600,5130,5026.18,3.39,0,70129,5420,5275,5095,4950,4770,5347,5022,153,1530,500,3180,5,1,30610000,1527,25.08,3.05,12,0.98,199.00,1636.00,9810,20241219,-49.13,2125,20240628,134.82,9320,-46.46,20250213,4915,1.53,20250403,9810,-49.13,20241219,2125,134.82,20240628,5.78,Y,365330,500,153 억,,1037572,N,N,22187,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 161104 57 100.00 KOSDAQ 금속 N N N N N 4635 -435 5 -8.58 1953710278 413948 118.74 4905 4950 4635 6590 3550 5070 4719.69 3.74 0 85520 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1419 23.29 2.83 12 1.35 199.00 1636.00 9810 20241219 -52.75 2125 20240628 118.12 9320 -50.27 20250213 4635 0.00 20250407 9810 -52.75 20241219 2125 118.12 20240628 5.77 Y 365330 500 153 억 1144674 N N 14046 N 00 N
3 20250407 151111 57 100.00 KOSDAQ 금속 N N N N N 4665 -405 5 -7.99 1751904298 370530 106.29 4905 4950 4660 6590 3550 5070 4728.09 3.74 0 67620 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1428 23.44 2.85 12 1.21 199.00 1636.00 9810 20241219 -52.45 2125 20240628 119.53 9320 -49.95 20250213 4660 0.11 20250407 9810 -52.45 20241219 2125 119.53 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
4 20250407 141109 57 100.00 KOSDAQ 금속 N N N N N 4705 -365 5 -7.20 1462376300 308761 88.57 4905 4950 4670 6590 3550 5070 4736.25 3.74 0 53142 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1440 23.64 2.88 12 1.01 199.00 1636.00 9810 20241219 -52.04 2125 20240628 121.41 9320 -49.52 20250213 4670 0.75 20250407 9810 -52.04 20241219 2125 121.41 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
5 20250407 131107 57 100.00 KOSDAQ 금속 N N N N N 4730 -340 5 -6.71 1305658914 275437 79.01 4905 4950 4670 6590 3550 5070 4740.29 3.74 0 41309 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1448 23.77 2.89 12 0.90 199.00 1636.00 9810 20241219 -51.78 2125 20240628 122.59 9320 -49.25 20250213 4670 1.28 20250407 9810 -51.78 20241219 2125 122.59 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
6 20250407 121103 57 100.00 KOSDAQ 금속 N N N N N 4780 -290 5 -5.72 1187073594 250360 71.82 4905 4950 4670 6590 3550 5070 4741.44 3.74 0 41282 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1463 24.02 2.92 12 0.82 199.00 1636.00 9810 20241219 -51.27 2125 20240628 124.94 9320 -48.71 20250213 4670 2.36 20250407 9810 -51.27 20241219 2125 124.94 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
7 20250407 111107 57 100.00 KOSDAQ 금속 N N N N N 4785 -285 5 -5.62 1032030224 217856 62.49 4905 4950 4670 6590 3550 5070 4737.18 3.74 0 30215 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1465 24.05 2.92 12 0.71 199.00 1636.00 9810 20241219 -51.22 2125 20240628 125.18 9320 -48.66 20250213 4670 2.46 20250407 9810 -51.22 20241219 2125 125.18 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
8 20250407 101107 57 100.00 KOSDAQ 금속 N N N N N 4680 -390 5 -7.69 681560040 143910 41.28 4905 4950 4675 6590 3550 5070 4735.97 3.74 0 -5428 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1433 23.52 2.86 12 0.47 199.00 1636.00 9810 20241219 -52.29 2125 20240628 120.24 9320 -49.79 20250213 4675 0.11 20250407 9810 -52.29 20241219 2125 120.24 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
9 20250407 091108 57 100.00 KOSDAQ 금속 N N N N N 4740 -330 5 -6.51 264001395 55312 15.87 4905 4950 4705 6590 3550 5070 4772.84 3.74 0 -9161 5233 5151 5048 4966 4863 5192 5007 153 1520 500 3140 5 1 30610000 1451 23.82 2.90 12 0.18 199.00 1636.00 9810 20241219 -51.68 2125 20240628 123.06 9320 -49.14 20250213 4705 0.74 20250407 9810 -51.68 20241219 2125 123.06 20240628 5.77 Y 365330 500 153 억 1144674 N N 6185 N 00 N
10 20250404 161103 57 100.00 KOSDAQ 금속 N N N N N 5070 -60 5 -1.17 1752151555 348613 75.62 4970 5130 4945 6660 3600 5130 5026.04 3.39 0 94483 5420 5275 5095 4950 4770 5347 5022 153 1530 500 3180 10 1 30610000 1552 25.48 3.10 12 1.14 199.00 1636.00 9810 20241219 -48.32 2125 20240628 138.59 9320 -45.60 20250213 4915 3.15 20250403 9810 -48.32 20241219 2125 138.59 20240628 5.78 Y 365330 500 153 억 1037572 N N 6185 N 00 N
11 20250404 151114 57 100.00 KOSDAQ 금속 N N N N N 5030 -100 5 -1.95 1656995035 329791 71.53 4970 5130 4945 6660 3600 5130 5024.38 3.39 0 87646 5420 5275 5095 4950 4770 5347 5022 153 1530 500 3180 10 1 30610000 1540 25.28 3.07 12 1.08 199.00 1636.00 9810 20241219 -48.73 2125 20240628 136.71 9320 -46.03 20250213 4915 2.34 20250403 9810 -48.73 20241219 2125 136.71 20240628 5.78 Y 365330 500 153 억 1037572 N N 22187 N 00 N
12 20250404 141117 57 100.00 KOSDAQ 금속 N N N N N 4990 -140 5 -2.73 1507204240 299871 65.04 4970 5130 4945 6660 3600 5130 5026.18 3.39 0 70129 5420 5275 5095 4950 4770 5347 5022 153 1530 500 3180 5 1 30610000 1527 25.08 3.05 12 0.98 199.00 1636.00 9810 20241219 -49.13 2125 20240628 134.82 9320 -46.46 20250213 4915 1.53 20250403 9810 -49.13 20241219 2125 134.82 20240628 5.78 Y 365330 500 153 억 1037572 N N 22187 N 00 N