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
049830/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
20250414,160506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7440,10,2,0.13,17997630,2428,79.22,7620,7620,7310,9650,5210,7430,7411.96,0.40,0,45,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,456,12.46,0.30,12,0.04,597.00,24472.00,8950,20240411,-16.87,6590,20241115,12.90,8180,-9.05,20250108,7070,5.23,20250217,8940,-16.78,20240605,6590,12.90,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,150510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-80,5,-1.08,15605740,2106,68.71,7620,7620,7310,9650,5210,7430,7410.13,0.40,0,57,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,451,12.31,0.30,12,0.03,597.00,24472.00,8950,20240411,-17.88,6590,20241115,11.53,8180,-10.15,20250108,7070,3.96,20250217,8940,-17.79,20240605,6590,11.53,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,140509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7350,-80,5,-1.08,13688870,1846,60.23,7620,7620,7310,9650,5210,7430,7415.42,0.40,0,55,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,451,12.31,0.30,12,0.03,597.00,24472.00,8950,20240411,-17.88,6590,20241115,11.53,8180,-10.15,20250108,7070,3.96,20250217,8940,-17.79,20240605,6590,11.53,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,130509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,-60,5,-0.81,13224780,1783,58.17,7620,7620,7310,9650,5210,7430,7417.15,0.40,0,72,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,452,12.35,0.30,12,0.03,597.00,24472.00,8950,20240411,-17.65,6590,20241115,11.84,8180,-9.90,20250108,7070,4.24,20250217,8940,-17.56,20240605,6590,11.84,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,120510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7450,20,2,0.27,6740740,900,29.36,7620,7620,7410,9650,5210,7430,7489.71,0.40,0,37,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,457,12.48,0.30,12,0.01,597.00,24472.00,8950,20240411,-16.76,6590,20241115,13.05,8180,-8.92,20250108,7070,5.37,20250217,8940,-16.67,20240605,6590,13.05,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,110507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,60,2,0.81,5982800,798,26.04,7620,7620,7410,9650,5210,7430,7497.24,0.40,0,36,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,459,12.55,0.31,12,0.01,597.00,24472.00,8950,20240411,-16.31,6590,20241115,13.66,8180,-8.44,20250108,7070,5.94,20250217,8940,-16.22,20240605,6590,13.66,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,100509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,50,2,0.67,5394580,719,23.46,7620,7620,7430,9650,5210,7430,7502.89,0.40,0,29,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,459,12.53,0.31,12,0.01,597.00,24472.00,8950,20240411,-16.42,6590,20241115,13.51,8180,-8.56,20250108,7070,5.80,20250217,8940,-16.33,20240605,6590,13.51,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250414,090510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7510,80,2,1.08,1617120,214,6.98,7620,7620,7430,9650,5210,7430,7556.64,0.40,0,46,7696,7562,7426,7292,7156,7630,7360,31,2220,500,5050,10,1,6132112,461,12.58,0.31,12,0.00,597.00,24472.00,8950,20240411,-16.09,6590,20241115,13.96,8180,-8.19,20250108,7070,6.22,20250217,8940,-16.00,20240605,6590,13.96,20241115,0.26,Y,049830,500,30 억,,24442,N,N,34,N,00,N
20250411,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,70,2,0.95,22743230,3065,232.90,7290,7560,7290,9560,5160,7360,7420.30,0.40,0,16,7433,7396,7343,7306,7253,7415,7325,31,2200,500,5000,10,1,6132112,456,12.45,0.30,12,0.05,597.00,24472.00,8950,20240411,-16.98,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,8950,-16.98,20240411,6590,12.75,20241115,0.26,Y,049830,500,30 억,,24426,N,N,34,N,00,N
20250411,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7430,70,2,0.95,22512420,3034,230.55,7290,7560,7290,9560,5160,7360,7420.05,0.40,0,8,7433,7396,7343,7306,7253,7415,7325,31,2200,500,5000,10,1,6132112,456,12.45,0.30,12,0.05,597.00,24472.00,8950,20240411,-16.98,6590,20241115,12.75,8180,-9.17,20250108,7070,5.09,20250217,8950,-16.98,20240411,6590,12.75,20241115,0.26,Y,049830,500,30 억,,24426,N,N,0,N,00,N
20250411,140507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,120,2,1.63,7057610,954,72.49,7290,7560,7290,9560,5160,7360,7397.91,0.40,0,-5,7433,7396,7343,7306,7253,7415,7325,31,2200,500,5000,10,1,6132112,459,12.53,0.31,12,0.02,597.00,24472.00,8950,20240411,-16.42,6590,20241115,13.51,8180,-8.56,20250108,7070,5.80,20250217,8950,-16.42,20240411,6590,13.51,20241115,0.26,Y,049830,500,30 억,,24426,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 160506 57 100.00 KOSDAQ 금속 N N N N N 7440 10 2 0.13 17997630 2428 79.22 7620 7620 7310 9650 5210 7430 7411.96 0.40 0 45 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 456 12.46 0.30 12 0.04 597.00 24472.00 8950 20240411 -16.87 6590 20241115 12.90 8180 -9.05 20250108 7070 5.23 20250217 8940 -16.78 20240605 6590 12.90 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
3 20250414 150510 57 100.00 KOSDAQ 금속 N N N N N 7350 -80 5 -1.08 15605740 2106 68.71 7620 7620 7310 9650 5210 7430 7410.13 0.40 0 57 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 451 12.31 0.30 12 0.03 597.00 24472.00 8950 20240411 -17.88 6590 20241115 11.53 8180 -10.15 20250108 7070 3.96 20250217 8940 -17.79 20240605 6590 11.53 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
4 20250414 140509 57 100.00 KOSDAQ 금속 N N N N N 7350 -80 5 -1.08 13688870 1846 60.23 7620 7620 7310 9650 5210 7430 7415.42 0.40 0 55 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 451 12.31 0.30 12 0.03 597.00 24472.00 8950 20240411 -17.88 6590 20241115 11.53 8180 -10.15 20250108 7070 3.96 20250217 8940 -17.79 20240605 6590 11.53 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
5 20250414 130509 57 100.00 KOSDAQ 금속 N N N N N 7370 -60 5 -0.81 13224780 1783 58.17 7620 7620 7310 9650 5210 7430 7417.15 0.40 0 72 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 452 12.35 0.30 12 0.03 597.00 24472.00 8950 20240411 -17.65 6590 20241115 11.84 8180 -9.90 20250108 7070 4.24 20250217 8940 -17.56 20240605 6590 11.84 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
6 20250414 120510 57 100.00 KOSDAQ 금속 N N N N N 7450 20 2 0.27 6740740 900 29.36 7620 7620 7410 9650 5210 7430 7489.71 0.40 0 37 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 457 12.48 0.30 12 0.01 597.00 24472.00 8950 20240411 -16.76 6590 20241115 13.05 8180 -8.92 20250108 7070 5.37 20250217 8940 -16.67 20240605 6590 13.05 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
7 20250414 110507 57 100.00 KOSDAQ 금속 N N N N N 7490 60 2 0.81 5982800 798 26.04 7620 7620 7410 9650 5210 7430 7497.24 0.40 0 36 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 459 12.55 0.31 12 0.01 597.00 24472.00 8950 20240411 -16.31 6590 20241115 13.66 8180 -8.44 20250108 7070 5.94 20250217 8940 -16.22 20240605 6590 13.66 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
8 20250414 100509 57 100.00 KOSDAQ 금속 N N N N N 7480 50 2 0.67 5394580 719 23.46 7620 7620 7430 9650 5210 7430 7502.89 0.40 0 29 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 459 12.53 0.31 12 0.01 597.00 24472.00 8950 20240411 -16.42 6590 20241115 13.51 8180 -8.56 20250108 7070 5.80 20250217 8940 -16.33 20240605 6590 13.51 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
9 20250414 090510 57 100.00 KOSDAQ 금속 N N N N N 7510 80 2 1.08 1617120 214 6.98 7620 7620 7430 9650 5210 7430 7556.64 0.40 0 46 7696 7562 7426 7292 7156 7630 7360 31 2220 500 5050 10 1 6132112 461 12.58 0.31 12 0.00 597.00 24472.00 8950 20240411 -16.09 6590 20241115 13.96 8180 -8.19 20250108 7070 6.22 20250217 8940 -16.00 20240605 6590 13.96 20241115 0.26 Y 049830 500 30 억 24442 N N 34 N 00 N
10 20250411 160504 57 100.00 KOSDAQ 금속 N N N N N 7430 70 2 0.95 22743230 3065 232.90 7290 7560 7290 9560 5160 7360 7420.30 0.40 0 16 7433 7396 7343 7306 7253 7415 7325 31 2200 500 5000 10 1 6132112 456 12.45 0.30 12 0.05 597.00 24472.00 8950 20240411 -16.98 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 8950 -16.98 20240411 6590 12.75 20241115 0.26 Y 049830 500 30 억 24426 N N 34 N 00 N
11 20250411 150508 57 100.00 KOSDAQ 금속 N N N N N 7430 70 2 0.95 22512420 3034 230.55 7290 7560 7290 9560 5160 7360 7420.05 0.40 0 8 7433 7396 7343 7306 7253 7415 7325 31 2200 500 5000 10 1 6132112 456 12.45 0.30 12 0.05 597.00 24472.00 8950 20240411 -16.98 6590 20241115 12.75 8180 -9.17 20250108 7070 5.09 20250217 8950 -16.98 20240411 6590 12.75 20241115 0.26 Y 049830 500 30 억 24426 N N 0 N 00 N
12 20250411 140507 57 100.00 KOSDAQ 금속 N N N N N 7480 120 2 1.63 7057610 954 72.49 7290 7560 7290 9560 5160 7360 7397.91 0.40 0 -5 7433 7396 7343 7306 7253 7415 7325 31 2200 500 5000 10 1 6132112 459 12.53 0.31 12 0.02 597.00 24472.00 8950 20240411 -16.42 6590 20241115 13.51 8180 -8.56 20250108 7070 5.80 20250217 8950 -16.42 20240411 6590 13.51 20241115 0.26 Y 049830 500 30 억 24426 N N 0 N 00 N