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
069140/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
20250414,160604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-129,5,-8.06,295244095,202028,267.21,1547,1547,1400,2080,1120,1600,1460.46,0.96,0,-8874,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,193,10.98,0.50,12,1.54,134.00,2954.00,1940,20240604,-24.18,981,20241209,49.95,1847,-20.36,20250409,1230,19.59,20250117,1940,-24.18,20240604,981,49.95,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,150609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1475,-125,5,-7.81,283826951,194272,256.95,1547,1547,1400,2080,1120,1600,1460.11,0.96,0,-8266,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,193,11.01,0.50,12,1.48,134.00,2954.00,1940,20240604,-23.97,981,20241209,50.36,1847,-20.14,20250409,1230,19.92,20250117,1940,-23.97,20240604,981,50.36,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1484,-116,5,-7.25,272381896,186506,246.68,1547,1547,1400,2080,1120,1600,1459.54,0.96,0,-8867,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,194,11.07,0.50,12,1.42,134.00,2954.00,1940,20240604,-23.51,981,20241209,51.27,1847,-19.65,20250409,1230,20.65,20250117,1940,-23.51,20240604,981,51.27,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,130608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1480,-120,5,-7.50,246961876,169312,223.94,1547,1547,1400,2080,1120,1600,1457.61,0.96,0,-2907,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,194,11.04,0.50,12,1.29,134.00,2954.00,1940,20240604,-23.71,981,20241209,50.87,1847,-19.87,20250409,1230,20.33,20250117,1940,-23.71,20240604,981,50.87,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,120609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1448,-152,5,-9.50,217280640,149203,197.34,1547,1547,1400,2080,1120,1600,1455.11,0.96,0,-3127,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,190,10.81,0.49,12,1.14,134.00,2954.00,1940,20240604,-25.36,981,20241209,47.60,1847,-21.60,20250409,1230,17.72,20250117,1940,-25.36,20240604,981,47.60,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,110606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1430,-170,5,-10.62,204488799,140317,185.59,1547,1547,1400,2080,1120,1600,1456.10,0.96,0,-3669,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,187,10.67,0.48,12,1.07,134.00,2954.00,1940,20240604,-26.29,981,20241209,45.77,1847,-22.58,20250409,1230,16.26,20250117,1940,-26.29,20240604,981,45.77,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,100608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1451,-149,5,-9.31,125329906,84718,112.05,1547,1547,1440,2080,1120,1600,1477.64,0.96,0,-1755,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,190,10.83,0.49,12,0.65,134.00,2954.00,1940,20240604,-25.21,981,20241209,47.91,1847,-21.44,20250409,1230,17.97,20250117,1940,-25.21,20240604,981,47.91,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250414,090609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1492,-108,5,-6.75,43321809,28577,37.80,1547,1547,1475,2080,1120,1600,1512.28,0.96,0,1409,1672,1635,1566,1529,1460,1654,1548,66,480,500,1050,1,1,13102743,195,11.13,0.51,12,0.22,134.00,2954.00,1940,20240604,-23.09,981,20241209,52.09,1847,-19.22,20250409,1230,21.30,20250117,1940,-23.09,20240604,981,52.09,20241209,0.21,Y,069140,500,65 억,,126080,N,N,0,N,00,N
20250411,160601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,96,2,6.38,117322630,75605,36.74,1504,1603,1497,1955,1053,1504,1551.58,0.90,0,8206,1618,1561,1517,1460,1416,1539,1438,66,451,500,990,1,1,13102743,210,11.94,0.54,12,0.58,134.00,2954.00,1940,20240604,-17.53,981,20241209,63.10,1847,-13.37,20250409,1230,30.08,20250117,1940,-17.53,20240604,981,63.10,20241209,0.16,Y,069140,500,65 억,,117830,N,N,0,N,00,N
20250411,150607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,41,2,2.73,100449039,64927,31.55,1504,1603,1497,1955,1053,1504,1547.11,0.90,0,6702,1618,1561,1517,1460,1416,1539,1438,66,451,500,990,1,1,13102743,202,11.53,0.52,12,0.50,134.00,2954.00,1940,20240604,-20.36,981,20241209,57.49,1847,-16.35,20250409,1230,25.61,20250117,1940,-20.36,20240604,981,57.49,20241209,0.16,Y,069140,500,65 억,,117830,N,N,0,N,00,N
20250411,140606,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,41,2,2.73,93181801,60214,29.26,1504,1603,1497,1955,1053,1504,1547.51,0.90,0,6142,1618,1561,1517,1460,1416,1539,1438,66,451,500,990,1,1,13102743,202,11.53,0.52,12,0.46,134.00,2954.00,1940,20240604,-20.36,981,20241209,57.49,1847,-16.35,20250409,1230,25.61,20250117,1940,-20.36,20240604,981,57.49,20241209,0.16,Y,069140,500,65 억,,117830,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 160604 57 100.00 KOSDAQ 금속 N N N N N 1471 -129 5 -8.06 295244095 202028 267.21 1547 1547 1400 2080 1120 1600 1460.46 0.96 0 -8874 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 193 10.98 0.50 12 1.54 134.00 2954.00 1940 20240604 -24.18 981 20241209 49.95 1847 -20.36 20250409 1230 19.59 20250117 1940 -24.18 20240604 981 49.95 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
3 20250414 150609 57 100.00 KOSDAQ 금속 N N N N N 1475 -125 5 -7.81 283826951 194272 256.95 1547 1547 1400 2080 1120 1600 1460.11 0.96 0 -8266 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 193 11.01 0.50 12 1.48 134.00 2954.00 1940 20240604 -23.97 981 20241209 50.36 1847 -20.14 20250409 1230 19.92 20250117 1940 -23.97 20240604 981 50.36 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
4 20250414 140608 57 100.00 KOSDAQ 금속 N N N N N 1484 -116 5 -7.25 272381896 186506 246.68 1547 1547 1400 2080 1120 1600 1459.54 0.96 0 -8867 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 194 11.07 0.50 12 1.42 134.00 2954.00 1940 20240604 -23.51 981 20241209 51.27 1847 -19.65 20250409 1230 20.65 20250117 1940 -23.51 20240604 981 51.27 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
5 20250414 130608 57 100.00 KOSDAQ 금속 N N N N N 1480 -120 5 -7.50 246961876 169312 223.94 1547 1547 1400 2080 1120 1600 1457.61 0.96 0 -2907 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 194 11.04 0.50 12 1.29 134.00 2954.00 1940 20240604 -23.71 981 20241209 50.87 1847 -19.87 20250409 1230 20.33 20250117 1940 -23.71 20240604 981 50.87 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
6 20250414 120609 57 100.00 KOSDAQ 금속 N N N N N 1448 -152 5 -9.50 217280640 149203 197.34 1547 1547 1400 2080 1120 1600 1455.11 0.96 0 -3127 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 190 10.81 0.49 12 1.14 134.00 2954.00 1940 20240604 -25.36 981 20241209 47.60 1847 -21.60 20250409 1230 17.72 20250117 1940 -25.36 20240604 981 47.60 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
7 20250414 110606 57 100.00 KOSDAQ 금속 N N N N N 1430 -170 5 -10.62 204488799 140317 185.59 1547 1547 1400 2080 1120 1600 1456.10 0.96 0 -3669 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 187 10.67 0.48 12 1.07 134.00 2954.00 1940 20240604 -26.29 981 20241209 45.77 1847 -22.58 20250409 1230 16.26 20250117 1940 -26.29 20240604 981 45.77 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
8 20250414 100608 57 100.00 KOSDAQ 금속 N N N N N 1451 -149 5 -9.31 125329906 84718 112.05 1547 1547 1440 2080 1120 1600 1477.64 0.96 0 -1755 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 190 10.83 0.49 12 0.65 134.00 2954.00 1940 20240604 -25.21 981 20241209 47.91 1847 -21.44 20250409 1230 17.97 20250117 1940 -25.21 20240604 981 47.91 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
9 20250414 090609 57 100.00 KOSDAQ 금속 N N N N N 1492 -108 5 -6.75 43321809 28577 37.80 1547 1547 1475 2080 1120 1600 1512.28 0.96 0 1409 1672 1635 1566 1529 1460 1654 1548 66 480 500 1050 1 1 13102743 195 11.13 0.51 12 0.22 134.00 2954.00 1940 20240604 -23.09 981 20241209 52.09 1847 -19.22 20250409 1230 21.30 20250117 1940 -23.09 20240604 981 52.09 20241209 0.21 Y 069140 500 65 억 126080 N N 0 N 00 N
10 20250411 160601 57 100.00 KOSDAQ 금속 N N N N N 1600 96 2 6.38 117322630 75605 36.74 1504 1603 1497 1955 1053 1504 1551.58 0.90 0 8206 1618 1561 1517 1460 1416 1539 1438 66 451 500 990 1 1 13102743 210 11.94 0.54 12 0.58 134.00 2954.00 1940 20240604 -17.53 981 20241209 63.10 1847 -13.37 20250409 1230 30.08 20250117 1940 -17.53 20240604 981 63.10 20241209 0.16 Y 069140 500 65 억 117830 N N 0 N 00 N
11 20250411 150607 57 100.00 KOSDAQ 금속 N N N N N 1545 41 2 2.73 100449039 64927 31.55 1504 1603 1497 1955 1053 1504 1547.11 0.90 0 6702 1618 1561 1517 1460 1416 1539 1438 66 451 500 990 1 1 13102743 202 11.53 0.52 12 0.50 134.00 2954.00 1940 20240604 -20.36 981 20241209 57.49 1847 -16.35 20250409 1230 25.61 20250117 1940 -20.36 20240604 981 57.49 20241209 0.16 Y 069140 500 65 억 117830 N N 0 N 00 N
12 20250411 140606 57 100.00 KOSDAQ 금속 N N N N N 1545 41 2 2.73 93181801 60214 29.26 1504 1603 1497 1955 1053 1504 1547.51 0.90 0 6142 1618 1561 1517 1460 1416 1539 1438 66 451 500 990 1 1 13102743 202 11.53 0.52 12 0.46 134.00 2954.00 1940 20240604 -20.36 981 20241209 57.49 1847 -16.35 20250409 1230 25.61 20250117 1940 -20.36 20240604 981 57.49 20241209 0.16 Y 069140 500 65 억 117830 N N 0 N 00 N