ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021040/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
20250411,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,-1,5,-0.11,10071488,10948,71.63,921,922,915,1197,645,921,919.94,0.93,0,-227,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.05,-575.00,2278.00,2237,20240424,-58.87,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4475,-79.44,20240424,869,5.87,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,635,N,00,N
20250411,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,0,3,0.00,9335488,10148,66.40,921,922,915,1197,645,921,919.93,0.93,0,-459,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.05,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,-1,5,-0.11,8322567,9047,59.19,921,922,915,1197,645,921,919.93,0.93,0,140,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.04,-575.00,2278.00,2237,20240424,-58.87,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4475,-79.44,20240424,869,5.87,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,0,3,0.00,8135091,8843,57.86,921,922,915,1197,645,921,919.95,0.93,0,-9,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.04,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,0,3,0.00,8135091,8843,57.86,921,922,915,1197,645,921,919.95,0.93,0,-9,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.04,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,0,3,0.00,8135091,8843,57.86,921,922,915,1197,645,921,919.95,0.93,0,-9,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.04,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,918,-3,5,-0.33,4567314,4967,32.50,921,922,916,1197,645,921,919.53,0.93,0,0,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,199,-1.60,0.40,12,0.02,-575.00,2278.00,2237,20240424,-58.96,869,20241209,5.64,1156,-20.59,20250304,890,3.15,20250210,4475,-79.49,20240424,869,5.64,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,090331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,922,1,2,0.11,139994,152,0.99,921,922,921,1197,645,921,921.01,0.93,0,0,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.00,-575.00,2278.00,2237,20240424,-58.78,869,20241209,6.10,1156,-20.24,20250304,890,3.60,20250210,4475,-79.40,20240424,869,6.10,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250410,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,20,2,2.22,13970013,15266,78.32,902,921,902,1171,631,901,915.11,0.93,0,351,925,913,905,893,885,909,889,543,270,2500,570,1,1,21704774,200,-1.60,0.40,12,0.07,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201303,N,N,0,N,00,N
20250410,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,20,2,2.22,9224600,10113,51.88,902,921,902,1171,631,901,912.15,0.93,0,351,925,913,905,893,885,909,889,543,270,2500,570,1,1,21704774,200,-1.60,0.40,12,0.05,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201303,N,N,0,N,00,N
20250410,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,916,15,2,1.66,8181608,8977,46.05,902,917,902,1171,631,901,911.40,0.93,0,351,925,913,905,893,885,909,889,543,270,2500,570,1,1,21704774,199,-1.59,0.40,12,0.04,-575.00,2278.00,2237,20240424,-59.05,869,20241209,5.41,1156,-20.76,20250304,890,2.92,20250210,4475,-79.53,20240424,869,5.41,20241209,0.00,Y,021040,2500,542 억,,201303,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 20250411 160327 57 100.00 KOSDAQ 금속 N N N N N 920 -1 5 -0.11 10071488 10948 71.63 921 922 915 1197 645 921 919.94 0.93 0 -227 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.05 -575.00 2278.00 2237 20240424 -58.87 869 20241209 5.87 1156 -20.42 20250304 890 3.37 20250210 4475 -79.44 20240424 869 5.87 20241209 0.00 Y 021040 2500 542 억 201654 N N 635 N 00 N
3 20250411 150329 57 100.00 KOSDAQ 금속 N N N N N 921 0 3 0.00 9335488 10148 66.40 921 922 915 1197 645 921 919.93 0.93 0 -459 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.05 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
4 20250411 140329 57 100.00 KOSDAQ 금속 N N N N N 920 -1 5 -0.11 8322567 9047 59.19 921 922 915 1197 645 921 919.93 0.93 0 140 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.04 -575.00 2278.00 2237 20240424 -58.87 869 20241209 5.87 1156 -20.42 20250304 890 3.37 20250210 4475 -79.44 20240424 869 5.87 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
5 20250411 130330 57 100.00 KOSDAQ 금속 N N N N N 921 0 3 0.00 8135091 8843 57.86 921 922 915 1197 645 921 919.95 0.93 0 -9 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.04 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
6 20250411 120330 57 100.00 KOSDAQ 금속 N N N N N 921 0 3 0.00 8135091 8843 57.86 921 922 915 1197 645 921 919.95 0.93 0 -9 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.04 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
7 20250411 110329 57 100.00 KOSDAQ 금속 N N N N N 921 0 3 0.00 8135091 8843 57.86 921 922 915 1197 645 921 919.95 0.93 0 -9 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.04 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
8 20250411 100330 57 100.00 KOSDAQ 금속 N N N N N 918 -3 5 -0.33 4567314 4967 32.50 921 922 916 1197 645 921 919.53 0.93 0 0 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 199 -1.60 0.40 12 0.02 -575.00 2278.00 2237 20240424 -58.96 869 20241209 5.64 1156 -20.59 20250304 890 3.15 20250210 4475 -79.49 20240424 869 5.64 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
9 20250411 090331 57 100.00 KOSDAQ 금속 N N N N N 922 1 2 0.11 139994 152 0.99 921 922 921 1197 645 921 921.01 0.93 0 0 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.00 -575.00 2278.00 2237 20240424 -58.78 869 20241209 6.10 1156 -20.24 20250304 890 3.60 20250210 4475 -79.40 20240424 869 6.10 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
10 20250410 160328 57 100.00 KOSDAQ 금속 N N N N N 921 20 2 2.22 13970013 15266 78.32 902 921 902 1171 631 901 915.11 0.93 0 351 925 913 905 893 885 909 889 543 270 2500 570 1 1 21704774 200 -1.60 0.40 12 0.07 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201303 N N 0 N 00 N
11 20250410 150328 57 100.00 KOSDAQ 금속 N N N N N 921 20 2 2.22 9224600 10113 51.88 902 921 902 1171 631 901 912.15 0.93 0 351 925 913 905 893 885 909 889 543 270 2500 570 1 1 21704774 200 -1.60 0.40 12 0.05 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201303 N N 0 N 00 N
12 20250410 140328 57 100.00 KOSDAQ 금속 N N N N N 916 15 2 1.66 8181608 8977 46.05 902 917 902 1171 631 901 911.40 0.93 0 351 925 913 905 893 885 909 889 543 270 2500 570 1 1 21704774 199 -1.59 0.40 12 0.04 -575.00 2278.00 2237 20240424 -59.05 869 20241209 5.41 1156 -20.76 20250304 890 2.92 20250210 4475 -79.53 20240424 869 5.41 20241209 0.00 Y 021040 2500 542 억 201303 N N 0 N 00 N