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
090410/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
20250414,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1650,-5,5,-0.30,773277486,467410,73.32,1657,1670,1641,2150,1159,1655,1654.40,2.09,0,73865,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,760,6.73,0.61,12,1.01,245.00,2715.00,2110,20250114,-21.80,1352,20240909,22.04,2110,-21.80,20250114,1468,12.40,20250325,2110,-21.80,20250114,1352,22.04,20240909,5.41,Y,090410,100,46 억,,961779,N,N,43051,N,00,N
20250414,150700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1653,-2,5,-0.12,714066357,431537,67.69,1657,1670,1641,2150,1159,1655,1654.70,2.09,0,70227,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,762,6.75,0.61,12,0.94,245.00,2715.00,2110,20250114,-21.66,1352,20240909,22.26,2110,-21.66,20250114,1468,12.60,20250325,2110,-21.66,20250114,1352,22.26,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,140658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1656,1,2,0.06,644534123,389520,61.10,1657,1670,1641,2150,1159,1655,1654.69,2.09,0,73034,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,763,6.76,0.61,12,0.85,245.00,2715.00,2110,20250114,-21.52,1352,20240909,22.49,2110,-21.52,20250114,1468,12.81,20250325,2110,-21.52,20250114,1352,22.49,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,130658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1659,4,2,0.24,592712488,358263,56.20,1657,1670,1641,2150,1159,1655,1654.41,2.09,0,73589,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,765,6.77,0.61,12,0.78,245.00,2715.00,2110,20250114,-21.37,1352,20240909,22.71,2110,-21.37,20250114,1468,13.01,20250325,2110,-21.37,20250114,1352,22.71,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,120700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1658,3,2,0.18,531178231,321171,50.38,1657,1670,1641,2150,1159,1655,1653.88,2.09,0,67302,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,764,6.77,0.61,12,0.70,245.00,2715.00,2110,20250114,-21.42,1352,20240909,22.63,2110,-21.42,20250114,1468,12.94,20250325,2110,-21.42,20250114,1352,22.63,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1657,2,2,0.12,416275490,251663,39.48,1657,1670,1641,2150,1159,1655,1654.10,2.09,0,54557,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,764,6.76,0.61,12,0.55,245.00,2715.00,2110,20250114,-21.47,1352,20240909,22.56,2110,-21.47,20250114,1468,12.87,20250325,2110,-21.47,20250114,1352,22.56,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,100658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1654,-1,5,-0.06,279578803,168842,26.49,1657,1670,1645,2150,1159,1655,1655.86,2.09,0,22839,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,762,6.75,0.61,12,0.37,245.00,2715.00,2110,20250114,-21.61,1352,20240909,22.34,2110,-21.61,20250114,1468,12.67,20250325,2110,-21.61,20250114,1352,22.34,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250414,090659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1666,11,2,0.66,77665744,46764,7.34,1657,1670,1654,2150,1159,1655,1660.80,2.09,0,-7,1733,1694,1662,1623,1591,1678,1607,46,495,100,1190,1,1,46084095,768,6.80,0.61,12,0.10,245.00,2715.00,2110,20250114,-21.04,1352,20240909,23.22,2110,-21.04,20250114,1468,13.49,20250325,2110,-21.04,20250114,1352,23.22,20240909,5.41,Y,090410,100,46 억,,961779,N,N,41995,N,00,N
20250411,160651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1655,-35,5,-2.07,1046212703,632733,27.52,1701,1701,1630,2195,1183,1690,1653.25,2.00,0,38478,1776,1733,1679,1636,1582,1754,1657,46,505,100,1210,1,1,46084095,763,6.76,0.61,12,1.37,245.00,2715.00,2110,20250114,-21.56,1352,20240909,22.41,2110,-21.56,20250114,1468,12.74,20250325,2110,-21.56,20250114,1352,22.41,20240909,5.32,Y,090410,100,46 억,,922056,N,N,41995,N,00,N
20250411,150656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1658,-32,5,-1.89,1007819908,609559,26.51,1701,1701,1630,2195,1183,1690,1653.12,2.00,0,33229,1776,1733,1679,1636,1582,1754,1657,46,505,100,1210,1,1,46084095,764,6.77,0.61,12,1.32,245.00,2715.00,2110,20250114,-21.42,1352,20240909,22.63,2110,-21.42,20250114,1468,12.94,20250325,2110,-21.42,20250114,1352,22.63,20240909,5.32,Y,090410,100,46 억,,922056,N,N,14387,N,00,N
20250411,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1652,-38,5,-2.25,871784007,527439,22.94,1701,1701,1630,2195,1183,1690,1652.58,2.00,0,31827,1776,1733,1679,1636,1582,1754,1657,46,505,100,1210,1,1,46084095,761,6.74,0.61,12,1.14,245.00,2715.00,2110,20250114,-21.71,1352,20240909,22.19,2110,-21.71,20250114,1468,12.53,20250325,2110,-21.71,20250114,1352,22.19,20240909,5.32,Y,090410,100,46 억,,922056,N,N,14387,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 160655 57 100.00 KOSDAQ 금속 N N N N N 1650 -5 5 -0.30 773277486 467410 73.32 1657 1670 1641 2150 1159 1655 1654.40 2.09 0 73865 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 760 6.73 0.61 12 1.01 245.00 2715.00 2110 20250114 -21.80 1352 20240909 22.04 2110 -21.80 20250114 1468 12.40 20250325 2110 -21.80 20250114 1352 22.04 20240909 5.41 Y 090410 100 46 억 961779 N N 43051 N 00 N
3 20250414 150700 57 100.00 KOSDAQ 금속 N N N N N 1653 -2 5 -0.12 714066357 431537 67.69 1657 1670 1641 2150 1159 1655 1654.70 2.09 0 70227 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 762 6.75 0.61 12 0.94 245.00 2715.00 2110 20250114 -21.66 1352 20240909 22.26 2110 -21.66 20250114 1468 12.60 20250325 2110 -21.66 20250114 1352 22.26 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
4 20250414 140658 57 100.00 KOSDAQ 금속 N N N N N 1656 1 2 0.06 644534123 389520 61.10 1657 1670 1641 2150 1159 1655 1654.69 2.09 0 73034 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 763 6.76 0.61 12 0.85 245.00 2715.00 2110 20250114 -21.52 1352 20240909 22.49 2110 -21.52 20250114 1468 12.81 20250325 2110 -21.52 20250114 1352 22.49 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
5 20250414 130658 57 100.00 KOSDAQ 금속 N N N N N 1659 4 2 0.24 592712488 358263 56.20 1657 1670 1641 2150 1159 1655 1654.41 2.09 0 73589 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 765 6.77 0.61 12 0.78 245.00 2715.00 2110 20250114 -21.37 1352 20240909 22.71 2110 -21.37 20250114 1468 13.01 20250325 2110 -21.37 20250114 1352 22.71 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
6 20250414 120700 57 100.00 KOSDAQ 금속 N N N N N 1658 3 2 0.18 531178231 321171 50.38 1657 1670 1641 2150 1159 1655 1653.88 2.09 0 67302 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 764 6.77 0.61 12 0.70 245.00 2715.00 2110 20250114 -21.42 1352 20240909 22.63 2110 -21.42 20250114 1468 12.94 20250325 2110 -21.42 20250114 1352 22.63 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
7 20250414 110656 57 100.00 KOSDAQ 금속 N N N N N 1657 2 2 0.12 416275490 251663 39.48 1657 1670 1641 2150 1159 1655 1654.10 2.09 0 54557 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 764 6.76 0.61 12 0.55 245.00 2715.00 2110 20250114 -21.47 1352 20240909 22.56 2110 -21.47 20250114 1468 12.87 20250325 2110 -21.47 20250114 1352 22.56 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
8 20250414 100658 57 100.00 KOSDAQ 금속 N N N N N 1654 -1 5 -0.06 279578803 168842 26.49 1657 1670 1645 2150 1159 1655 1655.86 2.09 0 22839 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 762 6.75 0.61 12 0.37 245.00 2715.00 2110 20250114 -21.61 1352 20240909 22.34 2110 -21.61 20250114 1468 12.67 20250325 2110 -21.61 20250114 1352 22.34 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
9 20250414 090659 57 100.00 KOSDAQ 금속 N N N N N 1666 11 2 0.66 77665744 46764 7.34 1657 1670 1654 2150 1159 1655 1660.80 2.09 0 -7 1733 1694 1662 1623 1591 1678 1607 46 495 100 1190 1 1 46084095 768 6.80 0.61 12 0.10 245.00 2715.00 2110 20250114 -21.04 1352 20240909 23.22 2110 -21.04 20250114 1468 13.49 20250325 2110 -21.04 20250114 1352 23.22 20240909 5.41 Y 090410 100 46 억 961779 N N 41995 N 00 N
10 20250411 160651 57 100.00 KOSDAQ 금속 N N N N N 1655 -35 5 -2.07 1046212703 632733 27.52 1701 1701 1630 2195 1183 1690 1653.25 2.00 0 38478 1776 1733 1679 1636 1582 1754 1657 46 505 100 1210 1 1 46084095 763 6.76 0.61 12 1.37 245.00 2715.00 2110 20250114 -21.56 1352 20240909 22.41 2110 -21.56 20250114 1468 12.74 20250325 2110 -21.56 20250114 1352 22.41 20240909 5.32 Y 090410 100 46 억 922056 N N 41995 N 00 N
11 20250411 150656 57 100.00 KOSDAQ 금속 N N N N N 1658 -32 5 -1.89 1007819908 609559 26.51 1701 1701 1630 2195 1183 1690 1653.12 2.00 0 33229 1776 1733 1679 1636 1582 1754 1657 46 505 100 1210 1 1 46084095 764 6.77 0.61 12 1.32 245.00 2715.00 2110 20250114 -21.42 1352 20240909 22.63 2110 -21.42 20250114 1468 12.94 20250325 2110 -21.42 20250114 1352 22.63 20240909 5.32 Y 090410 100 46 억 922056 N N 14387 N 00 N
12 20250411 140655 57 100.00 KOSDAQ 금속 N N N N N 1652 -38 5 -2.25 871784007 527439 22.94 1701 1701 1630 2195 1183 1690 1652.58 2.00 0 31827 1776 1733 1679 1636 1582 1754 1657 46 505 100 1210 1 1 46084095 761 6.74 0.61 12 1.14 245.00 2715.00 2110 20250114 -21.71 1352 20240909 22.19 2110 -21.71 20250114 1468 12.53 20250325 2110 -21.71 20250114 1352 22.19 20240909 5.32 Y 090410 100 46 억 922056 N N 14387 N 00 N