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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20250410,160451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14740,620,2,4.39,944278290,64277,88.59,14890,14890,14520,18350,9890,14120,14690.75,5.19,0,18511,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2949,11.94,0.49,12,0.32,1234.00,30212.00,23850,20240429,-38.20,9190,20241209,60.39,16870,-12.63,20250318,11220,31.37,20250113,23850,-38.20,20240429,9190,60.39,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6863,N,00,N
20250410,150453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14780,660,2,4.67,921063750,62704,86.42,14890,14890,14520,18350,9890,14120,14689.07,5.19,0,18394,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2957,11.98,0.49,12,0.31,1234.00,30212.00,23850,20240429,-38.03,9190,20241209,60.83,16870,-12.39,20250318,11220,31.73,20250113,23850,-38.03,20240429,9190,60.83,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,140452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14660,540,2,3.82,729113170,49666,68.45,14890,14890,14520,18350,9890,14120,14680.33,5.19,0,10247,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2933,11.88,0.49,12,0.25,1234.00,30212.00,23850,20240429,-38.53,9190,20241209,59.52,16870,-13.10,20250318,11220,30.66,20250113,23850,-38.53,20240429,9190,59.52,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,130452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14660,540,2,3.82,669387940,45587,62.83,14890,14890,14520,18350,9890,14120,14683.75,5.19,0,7944,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2933,11.88,0.49,12,0.23,1234.00,30212.00,23850,20240429,-38.53,9190,20241209,59.52,16870,-13.10,20250318,11220,30.66,20250113,23850,-38.53,20240429,9190,59.52,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,120452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14780,660,2,4.67,543494490,37017,51.02,14890,14890,14520,18350,9890,14120,14682.29,5.19,0,3817,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2957,11.98,0.49,12,0.19,1234.00,30212.00,23850,20240429,-38.03,9190,20241209,60.83,16870,-12.39,20250318,11220,31.73,20250113,23850,-38.03,20240429,9190,60.83,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,110452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14650,530,2,3.75,401006030,27325,37.66,14890,14890,14520,18350,9890,14120,14675.43,5.19,0,344,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2931,11.87,0.48,12,0.14,1234.00,30212.00,23850,20240429,-38.57,9190,20241209,59.41,16870,-13.16,20250318,11220,30.57,20250113,23850,-38.57,20240429,9190,59.41,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,100451,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14690,570,2,4.04,321438440,21890,30.17,14890,14890,14520,18350,9890,14120,14684.26,5.19,0,-1105,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2939,11.90,0.49,12,0.11,1234.00,30212.00,23850,20240429,-38.41,9190,20241209,59.85,16870,-12.92,20250318,11220,30.93,20250113,23850,-38.41,20240429,9190,59.85,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250410,090453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14690,570,2,4.04,88778070,6001,8.27,14890,14890,14680,18350,9890,14120,14793.88,5.19,0,-1324,14680,14400,14100,13820,13520,14410,13830,100,4230,500,9600,10,1,20007381,2939,11.90,0.49,12,0.03,1234.00,30212.00,23850,20240429,-38.41,9190,20241209,59.85,16870,-12.92,20250318,11220,30.93,20250113,23850,-38.41,20240429,9190,59.85,20241209,0.89,Y,044490,500,100 억,,1037779,N,N,6052,N,00,N
20250409,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14120,0,3,0.00,1014290570,72555,80.73,14120,14380,13800,18350,9890,14120,13979.46,5.13,0,-4360,14826,14472,14236,13882,13646,14355,13765,100,4230,500,9600,10,1,20007381,2825,11.44,0.47,12,0.36,1234.00,30212.00,23850,20240429,-40.80,9190,20241209,53.65,16870,-16.30,20250318,11220,25.85,20250113,23850,-40.80,20240429,9190,53.65,20241209,0.89,Y,044490,500,100 억,,1025512,N,N,6052,N,00,N
20250409,150358,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13940,-180,5,-1.27,960223540,68699,76.44,14120,14380,13800,18350,9890,14120,13977.11,5.13,0,-5951,14826,14472,14236,13882,13646,14355,13765,100,4230,500,9600,10,1,20007381,2789,11.30,0.46,12,0.34,1234.00,30212.00,23850,20240429,-41.55,9190,20241209,51.69,16870,-17.37,20250318,11220,24.24,20250113,23850,-41.55,20240429,9190,51.69,20241209,0.89,Y,044490,500,100 억,,1025512,N,N,6,N,00,N
20250409,140446,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13960,-160,5,-1.13,840523675,60111,66.88,14120,14380,13800,18350,9890,14120,13982.70,5.13,0,-4863,14826,14472,14236,13882,13646,14355,13765,100,4230,500,9600,10,1,20007381,2793,11.31,0.46,12,0.30,1234.00,30212.00,23850,20240429,-41.47,9190,20241209,51.90,16870,-17.25,20250318,11220,24.42,20250113,23850,-41.47,20240429,9190,51.90,20241209,0.89,Y,044490,500,100 억,,1025512,N,N,6,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 20250410 160451 57 100.00 KOSDAQ 금속 N N N N N 14740 620 2 4.39 944278290 64277 88.59 14890 14890 14520 18350 9890 14120 14690.75 5.19 0 18511 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2949 11.94 0.49 12 0.32 1234.00 30212.00 23850 20240429 -38.20 9190 20241209 60.39 16870 -12.63 20250318 11220 31.37 20250113 23850 -38.20 20240429 9190 60.39 20241209 0.89 Y 044490 500 100 억 1037779 N N 6863 N 00 N
3 20250410 150453 57 100.00 KOSDAQ 금속 N N N N N 14780 660 2 4.67 921063750 62704 86.42 14890 14890 14520 18350 9890 14120 14689.07 5.19 0 18394 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2957 11.98 0.49 12 0.31 1234.00 30212.00 23850 20240429 -38.03 9190 20241209 60.83 16870 -12.39 20250318 11220 31.73 20250113 23850 -38.03 20240429 9190 60.83 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
4 20250410 140452 57 100.00 KOSDAQ 금속 N N N N N 14660 540 2 3.82 729113170 49666 68.45 14890 14890 14520 18350 9890 14120 14680.33 5.19 0 10247 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2933 11.88 0.49 12 0.25 1234.00 30212.00 23850 20240429 -38.53 9190 20241209 59.52 16870 -13.10 20250318 11220 30.66 20250113 23850 -38.53 20240429 9190 59.52 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
5 20250410 130452 57 100.00 KOSDAQ 금속 N N N N N 14660 540 2 3.82 669387940 45587 62.83 14890 14890 14520 18350 9890 14120 14683.75 5.19 0 7944 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2933 11.88 0.49 12 0.23 1234.00 30212.00 23850 20240429 -38.53 9190 20241209 59.52 16870 -13.10 20250318 11220 30.66 20250113 23850 -38.53 20240429 9190 59.52 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
6 20250410 120452 57 100.00 KOSDAQ 금속 N N N N N 14780 660 2 4.67 543494490 37017 51.02 14890 14890 14520 18350 9890 14120 14682.29 5.19 0 3817 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2957 11.98 0.49 12 0.19 1234.00 30212.00 23850 20240429 -38.03 9190 20241209 60.83 16870 -12.39 20250318 11220 31.73 20250113 23850 -38.03 20240429 9190 60.83 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
7 20250410 110452 57 100.00 KOSDAQ 금속 N N N N N 14650 530 2 3.75 401006030 27325 37.66 14890 14890 14520 18350 9890 14120 14675.43 5.19 0 344 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2931 11.87 0.48 12 0.14 1234.00 30212.00 23850 20240429 -38.57 9190 20241209 59.41 16870 -13.16 20250318 11220 30.57 20250113 23850 -38.57 20240429 9190 59.41 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
8 20250410 100451 57 100.00 KOSDAQ 금속 N N N N N 14690 570 2 4.04 321438440 21890 30.17 14890 14890 14520 18350 9890 14120 14684.26 5.19 0 -1105 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2939 11.90 0.49 12 0.11 1234.00 30212.00 23850 20240429 -38.41 9190 20241209 59.85 16870 -12.92 20250318 11220 30.93 20250113 23850 -38.41 20240429 9190 59.85 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
9 20250410 090453 57 100.00 KOSDAQ 금속 N N N N N 14690 570 2 4.04 88778070 6001 8.27 14890 14890 14680 18350 9890 14120 14793.88 5.19 0 -1324 14680 14400 14100 13820 13520 14410 13830 100 4230 500 9600 10 1 20007381 2939 11.90 0.49 12 0.03 1234.00 30212.00 23850 20240429 -38.41 9190 20241209 59.85 16870 -12.92 20250318 11220 30.93 20250113 23850 -38.41 20240429 9190 59.85 20241209 0.89 Y 044490 500 100 억 1037779 N N 6052 N 00 N
10 20250409 160449 57 100.00 KOSDAQ 금속 N N N N N 14120 0 3 0.00 1014290570 72555 80.73 14120 14380 13800 18350 9890 14120 13979.46 5.13 0 -4360 14826 14472 14236 13882 13646 14355 13765 100 4230 500 9600 10 1 20007381 2825 11.44 0.47 12 0.36 1234.00 30212.00 23850 20240429 -40.80 9190 20241209 53.65 16870 -16.30 20250318 11220 25.85 20250113 23850 -40.80 20240429 9190 53.65 20241209 0.89 Y 044490 500 100 억 1025512 N N 6052 N 00 N
11 20250409 150358 57 100.00 KOSDAQ 금속 N N N N N 13940 -180 5 -1.27 960223540 68699 76.44 14120 14380 13800 18350 9890 14120 13977.11 5.13 0 -5951 14826 14472 14236 13882 13646 14355 13765 100 4230 500 9600 10 1 20007381 2789 11.30 0.46 12 0.34 1234.00 30212.00 23850 20240429 -41.55 9190 20241209 51.69 16870 -17.37 20250318 11220 24.24 20250113 23850 -41.55 20240429 9190 51.69 20241209 0.89 Y 044490 500 100 억 1025512 N N 6 N 00 N
12 20250409 140446 57 100.00 KOSDAQ 금속 N N N N N 13960 -160 5 -1.13 840523675 60111 66.88 14120 14380 13800 18350 9890 14120 13982.70 5.13 0 -4863 14826 14472 14236 13882 13646 14355 13765 100 4230 500 9600 10 1 20007381 2793 11.31 0.46 12 0.30 1234.00 30212.00 23850 20240429 -41.47 9190 20241209 51.90 16870 -17.25 20250318 11220 24.42 20250113 23850 -41.47 20240429 9190 51.90 20241209 0.89 Y 044490 500 100 억 1025512 N N 6 N 00 N