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
100130/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
20250411,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,15,2,0.70,111869629,53188,84.75,2080,2145,2070,2765,1495,2130,2103.06,2.15,0,13161,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1226,-3.05,0.61,12,0.09,-704.00,3510.00,3500,20240819,-38.71,1992,20250331,7.68,2585,-17.02,20250107,1992,7.68,20250331,3500,-38.71,20240819,1992,7.68,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,3228,N,00,N
20250411,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,95288930,45433,72.40,2080,2140,2070,2765,1495,2130,2097.35,2.15,0,11309,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1217,-3.03,0.61,12,0.08,-704.00,3510.00,3500,20240819,-39.14,1992,20250331,6.93,2585,-17.60,20250107,1992,6.93,20250331,3500,-39.14,20240819,1992,6.93,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,140721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,82640154,39472,62.90,2080,2140,2070,2765,1495,2130,2093.64,2.15,0,11163,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1217,-3.03,0.61,12,0.07,-704.00,3510.00,3500,20240819,-39.14,1992,20250331,6.93,2585,-17.60,20250107,1992,6.93,20250331,3500,-39.14,20240819,1992,6.93,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-5,5,-0.23,77953999,37272,59.39,2080,2130,2070,2765,1495,2130,2091.49,2.15,0,10659,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1214,-3.02,0.61,12,0.07,-704.00,3510.00,3500,20240819,-39.29,1992,20250331,6.68,2585,-17.79,20250107,1992,6.68,20250331,3500,-39.29,20240819,1992,6.68,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,120724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-10,5,-0.47,67039217,32106,51.16,2080,2125,2070,2765,1495,2130,2088.06,2.15,0,7925,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1211,-3.01,0.60,12,0.06,-704.00,3510.00,3500,20240819,-39.43,1992,20250331,6.43,2585,-17.99,20250107,1992,6.43,20250331,3500,-39.43,20240819,1992,6.43,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,110723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,-20,5,-0.94,62741390,30068,47.91,2080,2110,2070,2765,1495,2130,2086.65,2.15,0,7884,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1206,-3.00,0.60,12,0.05,-704.00,3510.00,3500,20240819,-39.71,1992,20250331,5.92,2585,-18.38,20250107,1992,5.92,20250331,3500,-39.71,20240819,1992,5.92,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,-45,5,-2.11,36400646,17476,27.85,2080,2100,2070,2765,1495,2130,2082.89,2.15,0,5767,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1191,-2.96,0.59,12,0.03,-704.00,3510.00,3500,20240819,-40.43,1992,20250331,4.67,2585,-19.34,20250107,1992,4.67,20250331,3500,-40.43,20240819,1992,4.67,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,090727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-30,5,-1.41,6868565,3296,5.25,2080,2100,2080,2765,1495,2130,2083.91,2.15,0,247,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1200,-2.98,0.60,12,0.01,-704.00,3510.00,3500,20240819,-40.00,1992,20250331,5.42,2585,-18.76,20250107,1992,5.42,20250331,3500,-40.00,20240819,1992,5.42,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250410,160719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,120,2,5.97,130339039,62464,97.30,2090,2130,2055,2610,1410,2010,2086.44,2.10,0,28446,2056,2032,2016,1992,1976,2045,2005,286,600,500,1400,5,1,57143000,1217,-3.03,0.61,12,0.11,-704.00,3510.00,3500,20240819,-39.14,1992,20250331,6.93,2585,-17.60,20250107,1992,6.93,20250331,3500,-39.14,20240819,1992,6.93,20250331,0.72,Y,100130,500,285 억,,1198196,N,N,1641,N,00,N
20250410,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,80,2,3.98,101004749,48552,75.63,2090,2095,2055,2610,1410,2010,2080.34,2.10,0,24240,2056,2032,2016,1992,1976,2045,2005,286,600,500,1400,5,1,57143000,1194,-2.97,0.60,12,0.08,-704.00,3510.00,3500,20240819,-40.29,1992,20250331,4.92,2585,-19.15,20250107,1992,4.92,20250331,3500,-40.29,20240819,1992,4.92,20250331,0.72,Y,100130,500,285 억,,1198196,N,N,10054,N,00,N
20250410,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,70,2,3.48,67982199,32696,50.93,2090,2095,2055,2610,1410,2010,2079.22,2.10,0,15124,2056,2032,2016,1992,1976,2045,2005,286,600,500,1400,5,1,57143000,1189,-2.95,0.59,12,0.06,-704.00,3510.00,3500,20240819,-40.57,1992,20250331,4.42,2585,-19.54,20250107,1992,4.42,20250331,3500,-40.57,20240819,1992,4.42,20250331,0.72,Y,100130,500,285 억,,1198196,N,N,10054,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 160716 57 100.00 KOSDAQ 금속 N N N N N 2145 15 2 0.70 111869629 53188 84.75 2080 2145 2070 2765 1495 2130 2103.06 2.15 0 13161 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1226 -3.05 0.61 12 0.09 -704.00 3510.00 3500 20240819 -38.71 1992 20250331 7.68 2585 -17.02 20250107 1992 7.68 20250331 3500 -38.71 20240819 1992 7.68 20250331 0.72 Y 100130 500 285 억 1226510 N N 3228 N 00 N
3 20250411 150722 57 100.00 KOSDAQ 금속 N N N N N 2130 0 3 0.00 95288930 45433 72.40 2080 2140 2070 2765 1495 2130 2097.35 2.15 0 11309 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1217 -3.03 0.61 12 0.08 -704.00 3510.00 3500 20240819 -39.14 1992 20250331 6.93 2585 -17.60 20250107 1992 6.93 20250331 3500 -39.14 20240819 1992 6.93 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
4 20250411 140721 57 100.00 KOSDAQ 금속 N N N N N 2130 0 3 0.00 82640154 39472 62.90 2080 2140 2070 2765 1495 2130 2093.64 2.15 0 11163 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1217 -3.03 0.61 12 0.07 -704.00 3510.00 3500 20240819 -39.14 1992 20250331 6.93 2585 -17.60 20250107 1992 6.93 20250331 3500 -39.14 20240819 1992 6.93 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
5 20250411 130723 57 100.00 KOSDAQ 금속 N N N N N 2125 -5 5 -0.23 77953999 37272 59.39 2080 2130 2070 2765 1495 2130 2091.49 2.15 0 10659 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1214 -3.02 0.61 12 0.07 -704.00 3510.00 3500 20240819 -39.29 1992 20250331 6.68 2585 -17.79 20250107 1992 6.68 20250331 3500 -39.29 20240819 1992 6.68 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
6 20250411 120724 57 100.00 KOSDAQ 금속 N N N N N 2120 -10 5 -0.47 67039217 32106 51.16 2080 2125 2070 2765 1495 2130 2088.06 2.15 0 7925 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1211 -3.01 0.60 12 0.06 -704.00 3510.00 3500 20240819 -39.43 1992 20250331 6.43 2585 -17.99 20250107 1992 6.43 20250331 3500 -39.43 20240819 1992 6.43 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
7 20250411 110723 57 100.00 KOSDAQ 금속 N N N N N 2110 -20 5 -0.94 62741390 30068 47.91 2080 2110 2070 2765 1495 2130 2086.65 2.15 0 7884 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1206 -3.00 0.60 12 0.05 -704.00 3510.00 3500 20240819 -39.71 1992 20250331 5.92 2585 -18.38 20250107 1992 5.92 20250331 3500 -39.71 20240819 1992 5.92 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
8 20250411 100724 57 100.00 KOSDAQ 금속 N N N N N 2085 -45 5 -2.11 36400646 17476 27.85 2080 2100 2070 2765 1495 2130 2082.89 2.15 0 5767 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1191 -2.96 0.59 12 0.03 -704.00 3510.00 3500 20240819 -40.43 1992 20250331 4.67 2585 -19.34 20250107 1992 4.67 20250331 3500 -40.43 20240819 1992 4.67 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
9 20250411 090727 57 100.00 KOSDAQ 금속 N N N N N 2100 -30 5 -1.41 6868565 3296 5.25 2080 2100 2080 2765 1495 2130 2083.91 2.15 0 247 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1200 -2.98 0.60 12 0.01 -704.00 3510.00 3500 20240819 -40.00 1992 20250331 5.42 2585 -18.76 20250107 1992 5.42 20250331 3500 -40.00 20240819 1992 5.42 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
10 20250410 160719 57 100.00 KOSDAQ 금속 N N N N N 2130 120 2 5.97 130339039 62464 97.30 2090 2130 2055 2610 1410 2010 2086.44 2.10 0 28446 2056 2032 2016 1992 1976 2045 2005 286 600 500 1400 5 1 57143000 1217 -3.03 0.61 12 0.11 -704.00 3510.00 3500 20240819 -39.14 1992 20250331 6.93 2585 -17.60 20250107 1992 6.93 20250331 3500 -39.14 20240819 1992 6.93 20250331 0.72 Y 100130 500 285 억 1198196 N N 1641 N 00 N
11 20250410 150722 57 100.00 KOSDAQ 금속 N N N N N 2090 80 2 3.98 101004749 48552 75.63 2090 2095 2055 2610 1410 2010 2080.34 2.10 0 24240 2056 2032 2016 1992 1976 2045 2005 286 600 500 1400 5 1 57143000 1194 -2.97 0.60 12 0.08 -704.00 3510.00 3500 20240819 -40.29 1992 20250331 4.92 2585 -19.15 20250107 1992 4.92 20250331 3500 -40.29 20240819 1992 4.92 20250331 0.72 Y 100130 500 285 억 1198196 N N 10054 N 00 N
12 20250410 140720 57 100.00 KOSDAQ 금속 N N N N N 2080 70 2 3.48 67982199 32696 50.93 2090 2095 2055 2610 1410 2010 2079.22 2.10 0 15124 2056 2032 2016 1992 1976 2045 2005 286 600 500 1400 5 1 57143000 1189 -2.95 0.59 12 0.06 -704.00 3510.00 3500 20240819 -40.57 1992 20250331 4.42 2585 -19.54 20250107 1992 4.42 20250331 3500 -40.57 20240819 1992 4.42 20250331 0.72 Y 100130 500 285 억 1198196 N N 10054 N 00 N