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
025550/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
20250414,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4160,-210,5,-4.81,6875684487,1606993,98.75,4305,4515,4115,5680,3060,4370,4278.67,2.68,0,18726,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1061,-78.49,0.80,12,6.30,-53.00,5190.00,5720,20250408,-27.27,2720,20240909,52.94,5720,-27.27,20250408,3130,32.91,20250331,5720,-27.27,20250408,2720,52.94,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20085,N,00,N
20250414,150344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4135,-235,5,-5.38,6491630814,1514398,93.06,4305,4515,4115,5680,3060,4370,4286.58,2.68,0,8823,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1055,-78.02,0.80,12,5.94,-53.00,5190.00,5720,20250408,-27.71,2720,20240909,52.02,5720,-27.71,20250408,3130,32.11,20250331,5720,-27.71,20250408,2720,52.02,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-115,5,-2.63,5859745283,1363738,83.80,4305,4515,4115,5680,3060,4370,4296.80,2.68,0,6344,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1086,-80.28,0.82,12,5.35,-53.00,5190.00,5720,20250408,-25.61,2720,20240909,56.43,5720,-25.61,20250408,3130,35.94,20250331,5720,-25.61,20250408,2720,56.43,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,130344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-85,5,-1.95,5206854944,1211426,74.44,4305,4515,4115,5680,3060,4370,4298.09,2.68,0,1664,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1093,-80.85,0.83,12,4.75,-53.00,5190.00,5720,20250408,-25.09,2720,20240909,57.54,5720,-25.09,20250408,3130,36.90,20250331,5720,-25.09,20250408,2720,57.54,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,120345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-115,5,-2.63,4803226717,1116987,68.64,4305,4515,4115,5680,3060,4370,4300.13,2.68,0,-3058,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1086,-80.28,0.82,12,4.38,-53.00,5190.00,5720,20250408,-25.61,2720,20240909,56.43,5720,-25.61,20250408,3130,35.94,20250331,5720,-25.61,20250408,2720,56.43,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4155,-215,5,-4.92,4200422752,974417,59.88,4305,4515,4115,5680,3060,4370,4310.67,2.68,0,-17870,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1060,-78.40,0.80,12,3.82,-53.00,5190.00,5720,20250408,-27.36,2720,20240909,52.76,5720,-27.36,20250408,3130,32.75,20250331,5720,-27.36,20250408,2720,52.76,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,100344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4245,-125,5,-2.86,3036204197,696203,42.78,4305,4515,4230,5680,3060,4370,4361.08,2.68,0,3386,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1083,-80.09,0.82,12,2.73,-53.00,5190.00,5720,20250408,-25.79,2720,20240909,56.07,5720,-25.79,20250408,3130,35.62,20250331,5720,-25.79,20250408,2720,56.07,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250414,090344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-85,5,-1.95,591707721,138134,8.49,4305,4350,4230,5680,3060,4370,4283.25,2.68,0,12051,4943,4656,4468,4181,3993,4562,4087,134,1310,500,2880,5,1,25514004,1093,-80.85,0.83,12,0.54,-53.00,5190.00,5720,20250408,-25.09,2720,20240909,57.54,5720,-25.09,20250408,3130,36.90,20250331,5720,-25.09,20250408,2720,57.54,20240909,3.11,Y,025550,500,133 억,,684344,N,N,20957,N,00,N
20250411,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,-290,5,-6.22,7130878054,1608059,135.91,4630,4755,4280,6050,3265,4660,4434.48,2.48,0,41446,4870,4765,4595,4490,4320,4817,4542,134,1390,500,3070,5,1,25514004,1115,-82.45,0.84,12,6.30,-53.00,5190.00,5720,20250408,-23.60,2720,20240909,60.66,5720,-23.60,20250408,3130,39.62,20250331,5720,-23.60,20250408,2720,60.66,20240909,3.33,Y,025550,500,133 억,,633145,N,N,20957,N,00,N
20250411,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-300,5,-6.44,6757112384,1522184,128.65,4630,4755,4280,6050,3265,4660,4439.01,2.48,0,28611,4870,4765,4595,4490,4320,4817,4542,134,1390,500,3070,5,1,25514004,1112,-82.26,0.84,12,5.97,-53.00,5190.00,5720,20250408,-23.78,2720,20240909,60.29,5720,-23.78,20250408,3130,39.30,20250331,5720,-23.78,20250408,2720,60.29,20240909,3.33,Y,025550,500,133 억,,633145,N,N,23197,N,00,N
20250411,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,-300,5,-6.44,6471723523,1456605,123.11,4630,4755,4280,6050,3265,4660,4442.93,2.48,0,15556,4870,4765,4595,4490,4320,4817,4542,134,1390,500,3070,5,1,25514004,1112,-82.26,0.84,12,5.71,-53.00,5190.00,5720,20250408,-23.78,2720,20240909,60.29,5720,-23.78,20250408,3130,39.30,20250331,5720,-23.78,20250408,2720,60.29,20240909,3.33,Y,025550,500,133 억,,633145,N,N,23197,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 160342 57 100.00 KOSDAQ 금속 N N N N N 4160 -210 5 -4.81 6875684487 1606993 98.75 4305 4515 4115 5680 3060 4370 4278.67 2.68 0 18726 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1061 -78.49 0.80 12 6.30 -53.00 5190.00 5720 20250408 -27.27 2720 20240909 52.94 5720 -27.27 20250408 3130 32.91 20250331 5720 -27.27 20250408 2720 52.94 20240909 3.11 Y 025550 500 133 억 684344 N N 20085 N 00 N
3 20250414 150344 57 100.00 KOSDAQ 금속 N N N N N 4135 -235 5 -5.38 6491630814 1514398 93.06 4305 4515 4115 5680 3060 4370 4286.58 2.68 0 8823 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1055 -78.02 0.80 12 5.94 -53.00 5190.00 5720 20250408 -27.71 2720 20240909 52.02 5720 -27.71 20250408 3130 32.11 20250331 5720 -27.71 20250408 2720 52.02 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
4 20250414 140344 57 100.00 KOSDAQ 금속 N N N N N 4255 -115 5 -2.63 5859745283 1363738 83.80 4305 4515 4115 5680 3060 4370 4296.80 2.68 0 6344 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1086 -80.28 0.82 12 5.35 -53.00 5190.00 5720 20250408 -25.61 2720 20240909 56.43 5720 -25.61 20250408 3130 35.94 20250331 5720 -25.61 20250408 2720 56.43 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
5 20250414 130344 57 100.00 KOSDAQ 금속 N N N N N 4285 -85 5 -1.95 5206854944 1211426 74.44 4305 4515 4115 5680 3060 4370 4298.09 2.68 0 1664 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1093 -80.85 0.83 12 4.75 -53.00 5190.00 5720 20250408 -25.09 2720 20240909 57.54 5720 -25.09 20250408 3130 36.90 20250331 5720 -25.09 20250408 2720 57.54 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
6 20250414 120345 57 100.00 KOSDAQ 금속 N N N N N 4255 -115 5 -2.63 4803226717 1116987 68.64 4305 4515 4115 5680 3060 4370 4300.13 2.68 0 -3058 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1086 -80.28 0.82 12 4.38 -53.00 5190.00 5720 20250408 -25.61 2720 20240909 56.43 5720 -25.61 20250408 3130 35.94 20250331 5720 -25.61 20250408 2720 56.43 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
7 20250414 110342 57 100.00 KOSDAQ 금속 N N N N N 4155 -215 5 -4.92 4200422752 974417 59.88 4305 4515 4115 5680 3060 4370 4310.67 2.68 0 -17870 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1060 -78.40 0.80 12 3.82 -53.00 5190.00 5720 20250408 -27.36 2720 20240909 52.76 5720 -27.36 20250408 3130 32.75 20250331 5720 -27.36 20250408 2720 52.76 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
8 20250414 100344 57 100.00 KOSDAQ 금속 N N N N N 4245 -125 5 -2.86 3036204197 696203 42.78 4305 4515 4230 5680 3060 4370 4361.08 2.68 0 3386 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1083 -80.09 0.82 12 2.73 -53.00 5190.00 5720 20250408 -25.79 2720 20240909 56.07 5720 -25.79 20250408 3130 35.62 20250331 5720 -25.79 20250408 2720 56.07 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
9 20250414 090344 57 100.00 KOSDAQ 금속 N N N N N 4285 -85 5 -1.95 591707721 138134 8.49 4305 4350 4230 5680 3060 4370 4283.25 2.68 0 12051 4943 4656 4468 4181 3993 4562 4087 134 1310 500 2880 5 1 25514004 1093 -80.85 0.83 12 0.54 -53.00 5190.00 5720 20250408 -25.09 2720 20240909 57.54 5720 -25.09 20250408 3130 36.90 20250331 5720 -25.09 20250408 2720 57.54 20240909 3.11 Y 025550 500 133 억 684344 N N 20957 N 00 N
10 20250411 160340 57 100.00 KOSDAQ 금속 N N N N N 4370 -290 5 -6.22 7130878054 1608059 135.91 4630 4755 4280 6050 3265 4660 4434.48 2.48 0 41446 4870 4765 4595 4490 4320 4817 4542 134 1390 500 3070 5 1 25514004 1115 -82.45 0.84 12 6.30 -53.00 5190.00 5720 20250408 -23.60 2720 20240909 60.66 5720 -23.60 20250408 3130 39.62 20250331 5720 -23.60 20250408 2720 60.66 20240909 3.33 Y 025550 500 133 억 633145 N N 20957 N 00 N
11 20250411 150343 57 100.00 KOSDAQ 금속 N N N N N 4360 -300 5 -6.44 6757112384 1522184 128.65 4630 4755 4280 6050 3265 4660 4439.01 2.48 0 28611 4870 4765 4595 4490 4320 4817 4542 134 1390 500 3070 5 1 25514004 1112 -82.26 0.84 12 5.97 -53.00 5190.00 5720 20250408 -23.78 2720 20240909 60.29 5720 -23.78 20250408 3130 39.30 20250331 5720 -23.78 20250408 2720 60.29 20240909 3.33 Y 025550 500 133 억 633145 N N 23197 N 00 N
12 20250411 140343 57 100.00 KOSDAQ 금속 N N N N N 4360 -300 5 -6.44 6471723523 1456605 123.11 4630 4755 4280 6050 3265 4660 4442.93 2.48 0 15556 4870 4765 4595 4490 4320 4817 4542 134 1390 500 3070 5 1 25514004 1112 -82.26 0.84 12 5.71 -53.00 5190.00 5720 20250408 -23.78 2720 20240909 60.29 5720 -23.78 20250408 3130 39.30 20250331 5720 -23.78 20250408 2720 60.29 20240909 3.33 Y 025550 500 133 억 633145 N N 23197 N 00 N