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
038010/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
20250414,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6200,90,2,1.47,136191225,22149,105.12,6160,6200,6070,7940,4280,6110,6148.51,1.97,0,-764,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,558,2.70,0.42,12,0.25,2296.00,14939.00,9920,20240621,-37.50,5510,20241210,12.52,6860,-9.62,20250218,5590,10.91,20250409,9920,-37.50,20240621,5510,12.52,20241210,1.97,Y,038010,500,45 억,,176990,N,N,211,N,00,N
20250414,150431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,70,2,1.15,125729935,20456,97.08,6160,6200,6070,7940,4280,6110,6146.36,1.97,0,-1221,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,556,2.69,0.41,12,0.23,2296.00,14939.00,9920,20240621,-37.70,5510,20241210,12.16,6860,-9.91,20250218,5590,10.55,20250409,9920,-37.70,20240621,5510,12.16,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6180,70,2,1.15,103121405,16792,79.69,6160,6200,6070,7940,4280,6110,6141.10,1.97,0,-1410,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,556,2.69,0.41,12,0.19,2296.00,14939.00,9920,20240621,-37.70,5510,20241210,12.16,6860,-9.91,20250218,5590,10.55,20250409,9920,-37.70,20240621,5510,12.16,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,130431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6170,60,2,0.98,91212895,14866,70.55,6160,6200,6070,7940,4280,6110,6135.67,1.97,0,-1423,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,555,2.69,0.41,12,0.17,2296.00,14939.00,9920,20240621,-37.80,5510,20241210,11.98,6860,-10.06,20250218,5590,10.38,20250409,9920,-37.80,20240621,5510,11.98,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,120432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,30,2,0.49,59013535,9639,45.75,6160,6180,6070,7940,4280,6110,6122.37,1.97,0,-1792,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,553,2.67,0.41,12,0.11,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5590,9.84,20250409,9920,-38.10,20240621,5510,11.43,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,110429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,30,2,0.49,50925675,8320,39.49,6160,6180,6070,7940,4280,6110,6120.87,1.97,0,-1793,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,553,2.67,0.41,12,0.09,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5590,9.84,20250409,9920,-38.10,20240621,5510,11.43,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,100431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,40,2,0.65,43968655,7184,34.09,6160,6180,6070,7940,4280,6110,6120.36,1.97,0,-1396,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,554,2.68,0.41,12,0.08,2296.00,14939.00,9920,20240621,-38.00,5510,20241210,11.62,6860,-10.35,20250218,5590,10.02,20250409,9920,-38.00,20240621,5510,11.62,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250414,090431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-10,5,-0.16,14061300,2292,10.88,6160,6180,6100,7940,4280,6110,6134.95,1.97,0,-926,6376,6242,6016,5882,5656,6310,5950,45,1830,500,4390,10,1,9000000,549,2.66,0.41,12,0.03,2296.00,14939.00,9920,20240621,-38.51,5510,20241210,10.71,6860,-11.08,20250218,5590,9.12,20250409,9920,-38.51,20240621,5510,10.71,20241210,1.97,Y,038010,500,45 억,,176990,N,N,0,N,00,N
20250411,160427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,250,2,4.27,125110770,20946,102.49,5860,6150,5790,7610,4110,5860,5971.99,1.97,0,-401,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,550,2.66,0.41,12,0.23,2296.00,14939.00,9920,20240621,-38.41,5510,20241210,10.89,6860,-10.93,20250218,5590,9.30,20250409,9920,-38.41,20240621,5510,10.89,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,190,2,3.24,118389990,19844,97.10,5860,6150,5790,7610,4110,5860,5966.03,1.97,0,-387,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,545,2.64,0.40,12,0.22,2296.00,14939.00,9920,20240621,-39.01,5510,20241210,9.80,6860,-11.81,20250218,5590,8.23,20250409,9920,-39.01,20240621,5510,9.80,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,80,2,1.37,81484980,13763,67.34,5860,6030,5790,7610,4110,5860,5920.58,1.97,0,3,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,535,2.59,0.40,12,0.15,2296.00,14939.00,9920,20240621,-40.12,5510,20241210,7.80,6860,-13.41,20250218,5590,6.26,20250409,9920,-40.12,20240621,5510,7.80,20241210,2.01,Y,038010,500,45 억,,177304,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 160429 57 100.00 KOSDAQ 금속 N N N N N 6200 90 2 1.47 136191225 22149 105.12 6160 6200 6070 7940 4280 6110 6148.51 1.97 0 -764 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 558 2.70 0.42 12 0.25 2296.00 14939.00 9920 20240621 -37.50 5510 20241210 12.52 6860 -9.62 20250218 5590 10.91 20250409 9920 -37.50 20240621 5510 12.52 20241210 1.97 Y 038010 500 45 억 176990 N N 211 N 00 N
3 20250414 150431 57 100.00 KOSDAQ 금속 N N N N N 6180 70 2 1.15 125729935 20456 97.08 6160 6200 6070 7940 4280 6110 6146.36 1.97 0 -1221 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 556 2.69 0.41 12 0.23 2296.00 14939.00 9920 20240621 -37.70 5510 20241210 12.16 6860 -9.91 20250218 5590 10.55 20250409 9920 -37.70 20240621 5510 12.16 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
4 20250414 140431 57 100.00 KOSDAQ 금속 N N N N N 6180 70 2 1.15 103121405 16792 79.69 6160 6200 6070 7940 4280 6110 6141.10 1.97 0 -1410 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 556 2.69 0.41 12 0.19 2296.00 14939.00 9920 20240621 -37.70 5510 20241210 12.16 6860 -9.91 20250218 5590 10.55 20250409 9920 -37.70 20240621 5510 12.16 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
5 20250414 130431 57 100.00 KOSDAQ 금속 N N N N N 6170 60 2 0.98 91212895 14866 70.55 6160 6200 6070 7940 4280 6110 6135.67 1.97 0 -1423 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 555 2.69 0.41 12 0.17 2296.00 14939.00 9920 20240621 -37.80 5510 20241210 11.98 6860 -10.06 20250218 5590 10.38 20250409 9920 -37.80 20240621 5510 11.98 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
6 20250414 120432 57 100.00 KOSDAQ 금속 N N N N N 6140 30 2 0.49 59013535 9639 45.75 6160 6180 6070 7940 4280 6110 6122.37 1.97 0 -1792 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 553 2.67 0.41 12 0.11 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5590 9.84 20250409 9920 -38.10 20240621 5510 11.43 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
7 20250414 110429 57 100.00 KOSDAQ 금속 N N N N N 6140 30 2 0.49 50925675 8320 39.49 6160 6180 6070 7940 4280 6110 6120.87 1.97 0 -1793 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 553 2.67 0.41 12 0.09 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5590 9.84 20250409 9920 -38.10 20240621 5510 11.43 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
8 20250414 100431 57 100.00 KOSDAQ 금속 N N N N N 6150 40 2 0.65 43968655 7184 34.09 6160 6180 6070 7940 4280 6110 6120.36 1.97 0 -1396 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 554 2.68 0.41 12 0.08 2296.00 14939.00 9920 20240621 -38.00 5510 20241210 11.62 6860 -10.35 20250218 5590 10.02 20250409 9920 -38.00 20240621 5510 11.62 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
9 20250414 090431 57 100.00 KOSDAQ 금속 N N N N N 6100 -10 5 -0.16 14061300 2292 10.88 6160 6180 6100 7940 4280 6110 6134.95 1.97 0 -926 6376 6242 6016 5882 5656 6310 5950 45 1830 500 4390 10 1 9000000 549 2.66 0.41 12 0.03 2296.00 14939.00 9920 20240621 -38.51 5510 20241210 10.71 6860 -11.08 20250218 5590 9.12 20250409 9920 -38.51 20240621 5510 10.71 20241210 1.97 Y 038010 500 45 억 176990 N N 0 N 00 N
10 20250411 160427 57 100.00 KOSDAQ 금속 N N N N N 6110 250 2 4.27 125110770 20946 102.49 5860 6150 5790 7610 4110 5860 5971.99 1.97 0 -401 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 550 2.66 0.41 12 0.23 2296.00 14939.00 9920 20240621 -38.41 5510 20241210 10.89 6860 -10.93 20250218 5590 9.30 20250409 9920 -38.41 20240621 5510 10.89 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
11 20250411 150430 57 100.00 KOSDAQ 금속 N N N N N 6050 190 2 3.24 118389990 19844 97.10 5860 6150 5790 7610 4110 5860 5966.03 1.97 0 -387 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 545 2.64 0.40 12 0.22 2296.00 14939.00 9920 20240621 -39.01 5510 20241210 9.80 6860 -11.81 20250218 5590 8.23 20250409 9920 -39.01 20240621 5510 9.80 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
12 20250411 140429 57 100.00 KOSDAQ 금속 N N N N N 5940 80 2 1.37 81484980 13763 67.34 5860 6030 5790 7610 4110 5860 5920.58 1.97 0 3 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 535 2.59 0.40 12 0.15 2296.00 14939.00 9920 20240621 -40.12 5510 20241210 7.80 6860 -13.41 20250218 5590 6.26 20250409 9920 -40.12 20240621 5510 7.80 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N