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
026910/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
20250414,160346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,15,2,0.71,22864950,10797,77.16,2130,2165,2105,2735,1475,2105,2117.71,0.95,0,126,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,136,4.61,0.55,12,0.17,460.00,3868.00,4075,20240830,-47.98,1812,20250401,17.00,2165,0.00,20250408,1812,17.00,20250401,4075,-47.98,20240830,1812,17.00,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,150348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,15,2,0.71,21003740,9918,70.88,2130,2165,2105,2735,1475,2105,2117.74,0.95,0,101,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,136,4.61,0.55,12,0.15,460.00,3868.00,4075,20240830,-47.98,1812,20250401,17.00,2165,0.00,20250408,1812,17.00,20250401,4075,-47.98,20240830,1812,17.00,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,140348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,10,2,0.48,18488055,8725,62.35,2130,2165,2105,2735,1475,2105,2118.97,0.95,0,51,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,135,4.60,0.55,12,0.14,460.00,3868.00,4075,20240830,-48.10,1812,20250401,16.72,2165,0.00,20250408,1812,16.72,20250401,4075,-48.10,20240830,1812,16.72,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,130348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,0,3,0.00,16044195,7567,54.08,2130,2165,2105,2735,1475,2105,2120.28,0.95,0,4,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,135,4.58,0.54,12,0.12,460.00,3868.00,4075,20240830,-48.34,1812,20250401,16.17,2165,0.00,20250408,1812,16.17,20250401,4075,-48.34,20240830,1812,16.17,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,120349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,15,2,0.71,8873865,4172,29.81,2130,2165,2115,2735,1475,2105,2127.01,0.95,0,54,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,136,4.61,0.55,12,0.07,460.00,3868.00,4075,20240830,-47.98,1812,20250401,17.00,2165,0.00,20250408,1812,17.00,20250401,4075,-47.98,20240830,1812,17.00,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,110347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,30,2,1.43,8072985,3795,27.12,2130,2165,2115,2735,1475,2105,2127.27,0.95,0,-71,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,137,4.64,0.55,12,0.06,460.00,3868.00,4075,20240830,-47.61,1812,20250401,17.83,2165,0.00,20250408,1812,17.83,20250401,4075,-47.61,20240830,1812,17.83,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,100348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,20,2,0.95,5061755,2375,16.97,2130,2165,2120,2735,1475,2105,2131.27,0.95,0,-95,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,136,4.62,0.55,12,0.04,460.00,3868.00,4075,20240830,-47.85,1812,20250401,17.27,2165,0.00,20250408,1812,17.27,20250401,4075,-47.85,20240830,1812,17.27,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250414,090348,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,50,2,2.38,1570055,732,5.23,2130,2165,2120,2735,1475,2105,2144.88,0.95,0,-177,2168,2136,2118,2086,2068,2127,2077,32,630,500,1380,5,1,6405405,138,4.68,0.56,12,0.01,460.00,3868.00,4075,20240830,-47.12,1812,20250401,18.93,2165,0.00,20250408,1812,18.93,20250401,4075,-47.12,20240830,1812,18.93,20250401,0.00,Y,026910,500,32 억,,60895,N,N,0,N,00,N
20250411,160345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,-45,5,-2.09,29743415,13993,42.08,2150,2150,2100,2795,1505,2150,2125.59,0.96,0,-398,2252,2200,2098,2046,1944,2227,2073,32,645,500,1410,5,1,6405405,135,4.58,0.54,12,0.22,460.00,3868.00,4075,20240830,-48.34,1812,20250401,16.17,2165,-2.77,20250408,1812,16.17,20250401,4075,-48.34,20240830,1812,16.17,20250401,0.00,Y,026910,500,32 억,,61243,N,N,0,N,00,N
20250411,150347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,-30,5,-1.40,27657165,13002,39.10,2150,2150,2100,2795,1505,2150,2127.15,0.96,0,-13,2252,2200,2098,2046,1944,2227,2073,32,645,500,1410,5,1,6405405,136,4.61,0.55,12,0.20,460.00,3868.00,4075,20240830,-47.98,1812,20250401,17.00,2165,-2.08,20250408,1812,17.00,20250401,4075,-47.98,20240830,1812,17.00,20250401,0.00,Y,026910,500,32 억,,61243,N,N,0,N,00,N
20250411,140347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,-20,5,-0.93,19665250,9223,27.74,2150,2150,2120,2795,1505,2150,2132.20,0.96,0,-97,2252,2200,2098,2046,1944,2227,2073,32,645,500,1410,5,1,6405405,136,4.63,0.55,12,0.14,460.00,3868.00,4075,20240830,-47.73,1812,20250401,17.55,2165,-1.62,20250408,1812,17.55,20250401,4075,-47.73,20240830,1812,17.55,20250401,0.00,Y,026910,500,32 억,,61243,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 160346 57 100.00 KOSDAQ 금속 N N N N N 2120 15 2 0.71 22864950 10797 77.16 2130 2165 2105 2735 1475 2105 2117.71 0.95 0 126 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 136 4.61 0.55 12 0.17 460.00 3868.00 4075 20240830 -47.98 1812 20250401 17.00 2165 0.00 20250408 1812 17.00 20250401 4075 -47.98 20240830 1812 17.00 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
3 20250414 150348 57 100.00 KOSDAQ 금속 N N N N N 2120 15 2 0.71 21003740 9918 70.88 2130 2165 2105 2735 1475 2105 2117.74 0.95 0 101 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 136 4.61 0.55 12 0.15 460.00 3868.00 4075 20240830 -47.98 1812 20250401 17.00 2165 0.00 20250408 1812 17.00 20250401 4075 -47.98 20240830 1812 17.00 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
4 20250414 140348 57 100.00 KOSDAQ 금속 N N N N N 2115 10 2 0.48 18488055 8725 62.35 2130 2165 2105 2735 1475 2105 2118.97 0.95 0 51 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 135 4.60 0.55 12 0.14 460.00 3868.00 4075 20240830 -48.10 1812 20250401 16.72 2165 0.00 20250408 1812 16.72 20250401 4075 -48.10 20240830 1812 16.72 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
5 20250414 130348 57 100.00 KOSDAQ 금속 N N N N N 2105 0 3 0.00 16044195 7567 54.08 2130 2165 2105 2735 1475 2105 2120.28 0.95 0 4 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 135 4.58 0.54 12 0.12 460.00 3868.00 4075 20240830 -48.34 1812 20250401 16.17 2165 0.00 20250408 1812 16.17 20250401 4075 -48.34 20240830 1812 16.17 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
6 20250414 120349 57 100.00 KOSDAQ 금속 N N N N N 2120 15 2 0.71 8873865 4172 29.81 2130 2165 2115 2735 1475 2105 2127.01 0.95 0 54 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 136 4.61 0.55 12 0.07 460.00 3868.00 4075 20240830 -47.98 1812 20250401 17.00 2165 0.00 20250408 1812 17.00 20250401 4075 -47.98 20240830 1812 17.00 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
7 20250414 110347 57 100.00 KOSDAQ 금속 N N N N N 2135 30 2 1.43 8072985 3795 27.12 2130 2165 2115 2735 1475 2105 2127.27 0.95 0 -71 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 137 4.64 0.55 12 0.06 460.00 3868.00 4075 20240830 -47.61 1812 20250401 17.83 2165 0.00 20250408 1812 17.83 20250401 4075 -47.61 20240830 1812 17.83 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
8 20250414 100348 57 100.00 KOSDAQ 금속 N N N N N 2125 20 2 0.95 5061755 2375 16.97 2130 2165 2120 2735 1475 2105 2131.27 0.95 0 -95 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 136 4.62 0.55 12 0.04 460.00 3868.00 4075 20240830 -47.85 1812 20250401 17.27 2165 0.00 20250408 1812 17.27 20250401 4075 -47.85 20240830 1812 17.27 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
9 20250414 090348 57 100.00 KOSDAQ 금속 N N N N N 2155 50 2 2.38 1570055 732 5.23 2130 2165 2120 2735 1475 2105 2144.88 0.95 0 -177 2168 2136 2118 2086 2068 2127 2077 32 630 500 1380 5 1 6405405 138 4.68 0.56 12 0.01 460.00 3868.00 4075 20240830 -47.12 1812 20250401 18.93 2165 0.00 20250408 1812 18.93 20250401 4075 -47.12 20240830 1812 18.93 20250401 0.00 Y 026910 500 32 억 60895 N N 0 N 00 N
10 20250411 160345 57 100.00 KOSDAQ 금속 N N N N N 2105 -45 5 -2.09 29743415 13993 42.08 2150 2150 2100 2795 1505 2150 2125.59 0.96 0 -398 2252 2200 2098 2046 1944 2227 2073 32 645 500 1410 5 1 6405405 135 4.58 0.54 12 0.22 460.00 3868.00 4075 20240830 -48.34 1812 20250401 16.17 2165 -2.77 20250408 1812 16.17 20250401 4075 -48.34 20240830 1812 16.17 20250401 0.00 Y 026910 500 32 억 61243 N N 0 N 00 N
11 20250411 150347 57 100.00 KOSDAQ 금속 N N N N N 2120 -30 5 -1.40 27657165 13002 39.10 2150 2150 2100 2795 1505 2150 2127.15 0.96 0 -13 2252 2200 2098 2046 1944 2227 2073 32 645 500 1410 5 1 6405405 136 4.61 0.55 12 0.20 460.00 3868.00 4075 20240830 -47.98 1812 20250401 17.00 2165 -2.08 20250408 1812 17.00 20250401 4075 -47.98 20240830 1812 17.00 20250401 0.00 Y 026910 500 32 억 61243 N N 0 N 00 N
12 20250411 140347 57 100.00 KOSDAQ 금속 N N N N N 2130 -20 5 -0.93 19665250 9223 27.74 2150 2150 2120 2795 1505 2150 2132.20 0.96 0 -97 2252 2200 2098 2046 1944 2227 2073 32 645 500 1410 5 1 6405405 136 4.63 0.55 12 0.14 460.00 3868.00 4075 20240830 -47.73 1812 20250401 17.55 2165 -1.62 20250408 1812 17.55 20250401 4075 -47.73 20240830 1812 17.55 20250401 0.00 Y 026910 500 32 억 61243 N N 0 N 00 N