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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093380/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
20250421,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-5,5,-0.19,77398430,29088,167.36,2645,2695,2620,3435,1855,2645,2660.84,1.12,0,5714,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,261,-26.67,0.37,08,0.29,-99.00,7190.00,3990,20240614,-33.83,2080,20241209,26.92,3235,-18.39,20250116,2265,16.56,20250102,3990,-33.83,20240614,2080,26.92,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,76096310,28595,164.52,2645,2695,2620,3435,1855,2645,2661.18,1.12,0,5614,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,263,-26.87,0.37,08,0.29,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,67413995,25315,145.65,2645,2695,2620,3435,1855,2645,2663.01,1.12,0,4674,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,263,-26.87,0.37,08,0.26,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,130717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,25,2,0.95,51204225,19214,110.55,2645,2695,2620,3435,1855,2645,2664.94,1.12,0,4432,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,264,-26.97,0.37,08,0.19,-99.00,7190.00,3990,20240614,-33.08,2080,20241209,28.37,3235,-17.47,20250116,2265,17.88,20250102,3990,-33.08,20240614,2080,28.37,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,120717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,21275450,8037,46.24,2645,2695,2620,3435,1855,2645,2647.19,1.12,0,917,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,263,-26.87,0.37,08,0.08,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,110717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,-15,5,-0.57,16485505,6233,35.86,2645,2695,2620,3435,1855,2645,2644.87,1.12,0,1001,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,260,-26.57,0.37,08,0.06,-99.00,7190.00,3990,20240614,-34.09,2080,20241209,26.44,3235,-18.70,20250116,2265,16.11,20250102,3990,-34.09,20240614,2080,26.44,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,100712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2625,-20,5,-0.76,10260365,3872,22.28,2645,2695,2625,3435,1855,2645,2649.89,1.12,0,1007,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,259,-26.52,0.37,08,0.04,-99.00,7190.00,3990,20240614,-34.21,2080,20241209,26.20,3235,-18.86,20250116,2265,15.89,20250102,3990,-34.21,20240614,2080,26.20,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,090735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,0,3,0.00,87640,33,0.19,2645,2695,2645,3435,1855,2645,2655.76,1.12,0,-3,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,261,-26.72,0.37,08,0.00,-99.00,7190.00,3990,20240614,-33.71,2080,20241209,27.16,3235,-18.24,20250116,2265,16.78,20250102,3990,-33.71,20240614,2080,27.16,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250418,160704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,40,2,1.54,45923185,17379,67.22,2610,2680,2585,3385,1825,2605,2642.45,1.07,0,5187,2675,2640,2600,2565,2525,2620,2545,49,780,500,1820,5,1,9879313,261,-26.72,0.37,08,0.18,-99.00,7190.00,3990,20240614,-33.71,2080,20241209,27.16,3235,-18.24,20250116,2265,16.78,20250102,3990,-33.71,20240614,2080,27.16,20241209,0.04,Y,093380,500,49 억,,105634,N,N,0,N,00,N
20250418,150713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2630,25,2,0.96,44722520,16925,65.46,2610,2680,2585,3385,1825,2605,2642.39,1.07,0,5209,2675,2640,2600,2565,2525,2620,2545,49,780,500,1820,5,1,9879313,260,-26.57,0.37,08,0.17,-99.00,7190.00,3990,20240614,-34.09,2080,20241209,26.44,3235,-18.70,20250116,2265,16.11,20250102,3990,-34.09,20240614,2080,26.44,20241209,0.04,Y,093380,500,49 억,,105634,N,N,0,N,00,N
20250418,140716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2635,30,2,1.15,40530075,15333,59.31,2610,2680,2585,3385,1825,2605,2643.32,1.07,0,4559,2675,2640,2600,2565,2525,2620,2545,49,780,500,1820,5,1,9879313,260,-26.62,0.37,08,0.16,-99.00,7190.00,3990,20240614,-33.96,2080,20241209,26.68,3235,-18.55,20250116,2265,16.34,20250102,3990,-33.96,20240614,2080,26.68,20241209,0.04,Y,093380,500,49 억,,105634,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 20250421 160705 57 100.00 KOSDAQ 금속 N N N N N 2640 -5 5 -0.19 77398430 29088 167.36 2645 2695 2620 3435 1855 2645 2660.84 1.12 0 5714 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 261 -26.67 0.37 08 0.29 -99.00 7190.00 3990 20240614 -33.83 2080 20241209 26.92 3235 -18.39 20250116 2265 16.56 20250102 3990 -33.83 20240614 2080 26.92 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
3 20250421 150717 57 100.00 KOSDAQ 금속 N N N N N 2660 15 2 0.57 76096310 28595 164.52 2645 2695 2620 3435 1855 2645 2661.18 1.12 0 5614 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 263 -26.87 0.37 08 0.29 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
4 20250421 140717 57 100.00 KOSDAQ 금속 N N N N N 2660 15 2 0.57 67413995 25315 145.65 2645 2695 2620 3435 1855 2645 2663.01 1.12 0 4674 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 263 -26.87 0.37 08 0.26 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
5 20250421 130717 57 100.00 KOSDAQ 금속 N N N N N 2670 25 2 0.95 51204225 19214 110.55 2645 2695 2620 3435 1855 2645 2664.94 1.12 0 4432 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 264 -26.97 0.37 08 0.19 -99.00 7190.00 3990 20240614 -33.08 2080 20241209 28.37 3235 -17.47 20250116 2265 17.88 20250102 3990 -33.08 20240614 2080 28.37 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
6 20250421 120717 57 100.00 KOSDAQ 금속 N N N N N 2660 15 2 0.57 21275450 8037 46.24 2645 2695 2620 3435 1855 2645 2647.19 1.12 0 917 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 263 -26.87 0.37 08 0.08 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
7 20250421 110717 57 100.00 KOSDAQ 금속 N N N N N 2630 -15 5 -0.57 16485505 6233 35.86 2645 2695 2620 3435 1855 2645 2644.87 1.12 0 1001 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 260 -26.57 0.37 08 0.06 -99.00 7190.00 3990 20240614 -34.09 2080 20241209 26.44 3235 -18.70 20250116 2265 16.11 20250102 3990 -34.09 20240614 2080 26.44 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
8 20250421 100712 57 100.00 KOSDAQ 금속 N N N N N 2625 -20 5 -0.76 10260365 3872 22.28 2645 2695 2625 3435 1855 2645 2649.89 1.12 0 1007 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 259 -26.52 0.37 08 0.04 -99.00 7190.00 3990 20240614 -34.21 2080 20241209 26.20 3235 -18.86 20250116 2265 15.89 20250102 3990 -34.21 20240614 2080 26.20 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
9 20250421 090735 57 100.00 KOSDAQ 금속 N N N N N 2645 0 3 0.00 87640 33 0.19 2645 2695 2645 3435 1855 2645 2655.76 1.12 0 -3 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 261 -26.72 0.37 08 0.00 -99.00 7190.00 3990 20240614 -33.71 2080 20241209 27.16 3235 -18.24 20250116 2265 16.78 20250102 3990 -33.71 20240614 2080 27.16 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
10 20250418 160704 57 100.00 KOSDAQ 금속 N N N N N 2645 40 2 1.54 45923185 17379 67.22 2610 2680 2585 3385 1825 2605 2642.45 1.07 0 5187 2675 2640 2600 2565 2525 2620 2545 49 780 500 1820 5 1 9879313 261 -26.72 0.37 08 0.18 -99.00 7190.00 3990 20240614 -33.71 2080 20241209 27.16 3235 -18.24 20250116 2265 16.78 20250102 3990 -33.71 20240614 2080 27.16 20241209 0.04 Y 093380 500 49 억 105634 N N 0 N 00 N
11 20250418 150713 57 100.00 KOSDAQ 금속 N N N N N 2630 25 2 0.96 44722520 16925 65.46 2610 2680 2585 3385 1825 2605 2642.39 1.07 0 5209 2675 2640 2600 2565 2525 2620 2545 49 780 500 1820 5 1 9879313 260 -26.57 0.37 08 0.17 -99.00 7190.00 3990 20240614 -34.09 2080 20241209 26.44 3235 -18.70 20250116 2265 16.11 20250102 3990 -34.09 20240614 2080 26.44 20241209 0.04 Y 093380 500 49 억 105634 N N 0 N 00 N
12 20250418 140716 57 100.00 KOSDAQ 금속 N N N N N 2635 30 2 1.15 40530075 15333 59.31 2610 2680 2585 3385 1825 2605 2643.32 1.07 0 4559 2675 2640 2600 2565 2525 2620 2545 49 780 500 1820 5 1 9879313 260 -26.62 0.37 08 0.16 -99.00 7190.00 3990 20240614 -33.96 2080 20241209 26.68 3235 -18.55 20250116 2265 16.34 20250102 3990 -33.96 20240614 2080 26.68 20241209 0.04 Y 093380 500 49 억 105634 N N 0 N 00 N