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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250414,160255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7110,110,2,1.57,19499620,2766,96.75,7090,7150,6930,9100,4900,7000,7049.75,3.30,0,87,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,313,4.70,0.20,12,0.06,1512.00,36409.00,8570,20240402,-17.04,6620,20250409,7.40,7490,-5.07,20250117,6620,7.40,20250409,8500,-16.35,20240523,6620,7.40,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,150257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,30,2,0.43,19148970,2716,95.00,7090,7150,6930,9100,4900,7000,7050.43,3.30,0,85,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,309,4.65,0.19,12,0.06,1512.00,36409.00,8570,20240402,-17.97,6620,20250409,6.19,7490,-6.14,20250117,6620,6.19,20250409,8500,-17.29,20240523,6620,6.19,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,140257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7030,30,2,0.43,18811530,2668,93.32,7090,7150,6930,9100,4900,7000,7050.80,3.30,0,82,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,309,4.65,0.19,12,0.06,1512.00,36409.00,8570,20240402,-17.97,6620,20250409,6.19,7490,-6.14,20250117,6620,6.19,20250409,8500,-17.29,20240523,6620,6.19,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,130257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,0,3,0.00,18080580,2564,89.68,7090,7150,6930,9100,4900,7000,7051.71,3.30,0,46,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,308,4.63,0.19,12,0.06,1512.00,36409.00,8570,20240402,-18.32,6620,20250409,5.74,7490,-6.54,20250117,6620,5.74,20250409,8500,-17.65,20240523,6620,5.74,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,120257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7090,90,2,1.29,8851810,1247,43.62,7090,7150,7030,9100,4900,7000,7098.48,3.30,0,-36,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,312,4.69,0.19,12,0.03,1512.00,36409.00,8570,20240402,-17.27,6620,20250409,7.10,7490,-5.34,20250117,6620,7.10,20250409,8500,-16.59,20240523,6620,7.10,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,110256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,120,2,1.71,6660160,938,32.81,7090,7150,7030,9100,4900,7000,7100.38,3.30,0,-52,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,313,4.71,0.20,12,0.02,1512.00,36409.00,8570,20240402,-16.92,6620,20250409,7.55,7490,-4.94,20250117,6620,7.55,20250409,8500,-16.24,20240523,6620,7.55,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,100257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7120,120,2,1.71,4721750,665,23.26,7090,7150,7030,9100,4900,7000,7100.38,3.30,0,-42,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,313,4.71,0.20,12,0.02,1512.00,36409.00,8570,20240402,-16.92,6620,20250409,7.55,7490,-4.94,20250117,6620,7.55,20250409,8500,-16.24,20240523,6620,7.55,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250414,090257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,140,2,2.00,119950,17,0.59,7090,7150,7040,9100,4900,7000,7055.88,3.30,0,0,7140,7070,7010,6940,6880,7105,6975,22,2100,500,5040,10,1,4400000,314,4.72,0.20,12,0.00,1512.00,36409.00,8570,20240402,-16.69,6620,20250409,7.85,7490,-4.67,20250117,6620,7.85,20250409,8500,-16.00,20240523,6620,7.85,20250409,0.39,Y,012620,500,22 억,,145343,N,N,0,N,00,N
20250411,160254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,50,2,0.72,19997480,2859,88.35,6950,7080,6950,9030,4870,6950,6994.57,3.31,0,-96,7090,7020,6930,6860,6770,6975,6815,22,2080,500,5000,10,1,4400000,308,4.63,0.19,12,0.06,1512.00,36409.00,8570,20240402,-18.32,6620,20250409,5.74,7490,-6.54,20250117,6620,5.74,20250409,8500,-17.65,20240523,6620,5.74,20250409,0.39,Y,012620,500,22 억,,145439,N,N,0,N,00,N
20250411,150256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,70,2,1.01,19724380,2820,87.14,6950,7080,6950,9030,4870,6950,6994.46,3.31,0,-67,7090,7020,6930,6860,6770,6975,6815,22,2080,500,5000,10,1,4400000,309,4.64,0.19,12,0.06,1512.00,36409.00,8570,20240402,-18.09,6620,20250409,6.04,7490,-6.28,20250117,6620,6.04,20250409,8500,-17.41,20240523,6620,6.04,20250409,0.39,Y,012620,500,22 억,,145439,N,N,0,N,00,N
20250411,140257,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,70,2,1.01,19647160,2809,86.80,6950,7080,6950,9030,4870,6950,6994.36,3.31,0,-71,7090,7020,6930,6860,6770,6975,6815,22,2080,500,5000,10,1,4400000,309,4.64,0.19,12,0.06,1512.00,36409.00,8570,20240402,-18.09,6620,20250409,6.04,7490,-6.28,20250117,6620,6.04,20250409,8500,-17.41,20240523,6620,6.04,20250409,0.39,Y,012620,500,22 억,,145439,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 20250414 160255 57 100.00 KOSDAQ 금속 N N N N N 7110 110 2 1.57 19499620 2766 96.75 7090 7150 6930 9100 4900 7000 7049.75 3.30 0 87 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 313 4.70 0.20 12 0.06 1512.00 36409.00 8570 20240402 -17.04 6620 20250409 7.40 7490 -5.07 20250117 6620 7.40 20250409 8500 -16.35 20240523 6620 7.40 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
3 20250414 150257 57 100.00 KOSDAQ 금속 N N N N N 7030 30 2 0.43 19148970 2716 95.00 7090 7150 6930 9100 4900 7000 7050.43 3.30 0 85 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 309 4.65 0.19 12 0.06 1512.00 36409.00 8570 20240402 -17.97 6620 20250409 6.19 7490 -6.14 20250117 6620 6.19 20250409 8500 -17.29 20240523 6620 6.19 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
4 20250414 140257 57 100.00 KOSDAQ 금속 N N N N N 7030 30 2 0.43 18811530 2668 93.32 7090 7150 6930 9100 4900 7000 7050.80 3.30 0 82 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 309 4.65 0.19 12 0.06 1512.00 36409.00 8570 20240402 -17.97 6620 20250409 6.19 7490 -6.14 20250117 6620 6.19 20250409 8500 -17.29 20240523 6620 6.19 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
5 20250414 130257 57 100.00 KOSDAQ 금속 N N N N N 7000 0 3 0.00 18080580 2564 89.68 7090 7150 6930 9100 4900 7000 7051.71 3.30 0 46 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 308 4.63 0.19 12 0.06 1512.00 36409.00 8570 20240402 -18.32 6620 20250409 5.74 7490 -6.54 20250117 6620 5.74 20250409 8500 -17.65 20240523 6620 5.74 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
6 20250414 120257 57 100.00 KOSDAQ 금속 N N N N N 7090 90 2 1.29 8851810 1247 43.62 7090 7150 7030 9100 4900 7000 7098.48 3.30 0 -36 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 312 4.69 0.19 12 0.03 1512.00 36409.00 8570 20240402 -17.27 6620 20250409 7.10 7490 -5.34 20250117 6620 7.10 20250409 8500 -16.59 20240523 6620 7.10 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
7 20250414 110256 57 100.00 KOSDAQ 금속 N N N N N 7120 120 2 1.71 6660160 938 32.81 7090 7150 7030 9100 4900 7000 7100.38 3.30 0 -52 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 313 4.71 0.20 12 0.02 1512.00 36409.00 8570 20240402 -16.92 6620 20250409 7.55 7490 -4.94 20250117 6620 7.55 20250409 8500 -16.24 20240523 6620 7.55 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
8 20250414 100257 57 100.00 KOSDAQ 금속 N N N N N 7120 120 2 1.71 4721750 665 23.26 7090 7150 7030 9100 4900 7000 7100.38 3.30 0 -42 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 313 4.71 0.20 12 0.02 1512.00 36409.00 8570 20240402 -16.92 6620 20250409 7.55 7490 -4.94 20250117 6620 7.55 20250409 8500 -16.24 20240523 6620 7.55 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
9 20250414 090257 57 100.00 KOSDAQ 금속 N N N N N 7140 140 2 2.00 119950 17 0.59 7090 7150 7040 9100 4900 7000 7055.88 3.30 0 0 7140 7070 7010 6940 6880 7105 6975 22 2100 500 5040 10 1 4400000 314 4.72 0.20 12 0.00 1512.00 36409.00 8570 20240402 -16.69 6620 20250409 7.85 7490 -4.67 20250117 6620 7.85 20250409 8500 -16.00 20240523 6620 7.85 20250409 0.39 Y 012620 500 22 억 145343 N N 0 N 00 N
10 20250411 160254 57 100.00 KOSDAQ 금속 N N N N N 7000 50 2 0.72 19997480 2859 88.35 6950 7080 6950 9030 4870 6950 6994.57 3.31 0 -96 7090 7020 6930 6860 6770 6975 6815 22 2080 500 5000 10 1 4400000 308 4.63 0.19 12 0.06 1512.00 36409.00 8570 20240402 -18.32 6620 20250409 5.74 7490 -6.54 20250117 6620 5.74 20250409 8500 -17.65 20240523 6620 5.74 20250409 0.39 Y 012620 500 22 억 145439 N N 0 N 00 N
11 20250411 150256 57 100.00 KOSDAQ 금속 N N N N N 7020 70 2 1.01 19724380 2820 87.14 6950 7080 6950 9030 4870 6950 6994.46 3.31 0 -67 7090 7020 6930 6860 6770 6975 6815 22 2080 500 5000 10 1 4400000 309 4.64 0.19 12 0.06 1512.00 36409.00 8570 20240402 -18.09 6620 20250409 6.04 7490 -6.28 20250117 6620 6.04 20250409 8500 -17.41 20240523 6620 6.04 20250409 0.39 Y 012620 500 22 억 145439 N N 0 N 00 N
12 20250411 140257 57 100.00 KOSDAQ 금속 N N N N N 7020 70 2 1.01 19647160 2809 86.80 6950 7080 6950 9030 4870 6950 6994.36 3.31 0 -71 7090 7020 6930 6860 6770 6975 6815 22 2080 500 5000 10 1 4400000 309 4.64 0.19 12 0.06 1512.00 36409.00 8570 20240402 -18.09 6620 20250409 6.04 7490 -6.28 20250117 6620 6.04 20250409 8500 -17.41 20240523 6620 6.04 20250409 0.39 Y 012620 500 22 억 145439 N N 0 N 00 N