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
093380/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
20250414,160704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,65,2,2.62,30734085,11987,82.74,2485,2595,2485,3230,1740,2485,2563.95,1.04,0,2577,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,252,-25.76,0.35,08,0.12,-99.00,7190.00,3990,20240614,-36.09,2080,20241209,22.60,3235,-21.17,20250116,2265,12.58,20250102,3990,-36.09,20240614,2080,22.60,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,150710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,80,2,3.22,28076235,10948,75.57,2485,2595,2485,3230,1740,2485,2564.51,1.04,0,2837,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,253,-25.91,0.36,08,0.11,-99.00,7190.00,3990,20240614,-35.71,2080,20241209,23.32,3235,-20.71,20250116,2265,13.25,20250102,3990,-35.71,20240614,2080,23.32,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,140708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,80,2,3.22,25807530,10062,69.46,2485,2595,2485,3230,1740,2485,2564.85,1.04,0,2789,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,253,-25.91,0.36,08,0.10,-99.00,7190.00,3990,20240614,-35.71,2080,20241209,23.32,3235,-20.71,20250116,2265,13.25,20250102,3990,-35.71,20240614,2080,23.32,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,130708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2565,80,2,3.22,23963295,9343,64.49,2485,2595,2485,3230,1740,2485,2564.84,1.04,0,2730,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,253,-25.91,0.36,08,0.09,-99.00,7190.00,3990,20240614,-35.71,2080,20241209,23.32,3235,-20.71,20250116,2265,13.25,20250102,3990,-35.71,20240614,2080,23.32,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,120710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,90,2,3.62,23102705,9007,62.17,2485,2595,2485,3230,1740,2485,2564.97,1.04,0,2704,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,254,-26.01,0.36,08,0.09,-99.00,7190.00,3990,20240614,-35.46,2080,20241209,23.80,3235,-20.40,20250116,2265,13.69,20250102,3990,-35.46,20240614,2080,23.80,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,110706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2570,85,2,3.42,22228705,8666,59.82,2485,2595,2485,3230,1740,2485,2565.05,1.04,0,2491,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,254,-25.96,0.36,08,0.09,-99.00,7190.00,3990,20240614,-35.59,2080,20241209,23.56,3235,-20.56,20250116,2265,13.47,20250102,3990,-35.59,20240614,2080,23.56,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,100708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2555,70,2,2.82,11868220,4641,32.04,2485,2585,2485,3230,1740,2485,2557.25,1.04,0,345,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,252,-25.81,0.36,08,0.05,-99.00,7190.00,3990,20240614,-35.96,2080,20241209,22.84,3235,-21.02,20250116,2265,12.80,20250102,3990,-35.96,20240614,2080,22.84,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250414,090709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2545,60,2,2.41,195375,77,0.53,2485,2550,2485,3230,1740,2485,2537.34,1.04,0,-13,2648,2566,2468,2386,2288,2607,2427,49,745,500,1730,5,1,9879313,251,-25.71,0.35,08,0.00,-99.00,7190.00,3990,20240614,-36.22,2080,20241209,22.36,3235,-21.33,20250116,2265,12.36,20250102,3990,-36.22,20240614,2080,22.36,20241209,0.05,Y,093380,500,49 억,,102530,N,N,0,N,00,N
20250411,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,115,2,4.85,35845557,14485,153.61,2370,2550,2370,3080,1660,2370,2474.67,0.99,0,3891,2556,2462,2406,2312,2256,2510,2360,49,710,500,1650,5,1,9879313,246,-25.10,0.35,08,0.15,-99.00,7190.00,3990,20240614,-37.72,2080,20241209,19.47,3235,-23.18,20250116,2265,9.71,20250102,3990,-37.72,20240614,2080,19.47,20241209,0.05,Y,093380,500,49 억,,98039,N,N,0,N,00,N
20250411,150706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,115,2,4.85,34841490,14081,149.32,2370,2550,2370,3080,1660,2370,2474.36,0.99,0,3883,2556,2462,2406,2312,2256,2510,2360,49,710,500,1650,5,1,9879313,246,-25.10,0.35,08,0.14,-99.00,7190.00,3990,20240614,-37.72,2080,20241209,19.47,3235,-23.18,20250116,2265,9.71,20250102,3990,-37.72,20240614,2080,19.47,20241209,0.05,Y,093380,500,49 억,,98039,N,N,0,N,00,N
20250411,140705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2485,115,2,4.85,33910420,13706,145.34,2370,2550,2370,3080,1660,2370,2474.13,0.99,0,3742,2556,2462,2406,2312,2256,2510,2360,49,710,500,1650,5,1,9879313,246,-25.10,0.35,08,0.14,-99.00,7190.00,3990,20240614,-37.72,2080,20241209,19.47,3235,-23.18,20250116,2265,9.71,20250102,3990,-37.72,20240614,2080,19.47,20241209,0.05,Y,093380,500,49 억,,98039,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 160704 57 100.00 KOSDAQ 금속 N N N N N 2550 65 2 2.62 30734085 11987 82.74 2485 2595 2485 3230 1740 2485 2563.95 1.04 0 2577 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 252 -25.76 0.35 08 0.12 -99.00 7190.00 3990 20240614 -36.09 2080 20241209 22.60 3235 -21.17 20250116 2265 12.58 20250102 3990 -36.09 20240614 2080 22.60 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
3 20250414 150710 57 100.00 KOSDAQ 금속 N N N N N 2565 80 2 3.22 28076235 10948 75.57 2485 2595 2485 3230 1740 2485 2564.51 1.04 0 2837 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 253 -25.91 0.36 08 0.11 -99.00 7190.00 3990 20240614 -35.71 2080 20241209 23.32 3235 -20.71 20250116 2265 13.25 20250102 3990 -35.71 20240614 2080 23.32 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
4 20250414 140708 57 100.00 KOSDAQ 금속 N N N N N 2565 80 2 3.22 25807530 10062 69.46 2485 2595 2485 3230 1740 2485 2564.85 1.04 0 2789 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 253 -25.91 0.36 08 0.10 -99.00 7190.00 3990 20240614 -35.71 2080 20241209 23.32 3235 -20.71 20250116 2265 13.25 20250102 3990 -35.71 20240614 2080 23.32 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
5 20250414 130708 57 100.00 KOSDAQ 금속 N N N N N 2565 80 2 3.22 23963295 9343 64.49 2485 2595 2485 3230 1740 2485 2564.84 1.04 0 2730 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 253 -25.91 0.36 08 0.09 -99.00 7190.00 3990 20240614 -35.71 2080 20241209 23.32 3235 -20.71 20250116 2265 13.25 20250102 3990 -35.71 20240614 2080 23.32 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
6 20250414 120710 57 100.00 KOSDAQ 금속 N N N N N 2575 90 2 3.62 23102705 9007 62.17 2485 2595 2485 3230 1740 2485 2564.97 1.04 0 2704 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 254 -26.01 0.36 08 0.09 -99.00 7190.00 3990 20240614 -35.46 2080 20241209 23.80 3235 -20.40 20250116 2265 13.69 20250102 3990 -35.46 20240614 2080 23.80 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
7 20250414 110706 57 100.00 KOSDAQ 금속 N N N N N 2570 85 2 3.42 22228705 8666 59.82 2485 2595 2485 3230 1740 2485 2565.05 1.04 0 2491 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 254 -25.96 0.36 08 0.09 -99.00 7190.00 3990 20240614 -35.59 2080 20241209 23.56 3235 -20.56 20250116 2265 13.47 20250102 3990 -35.59 20240614 2080 23.56 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
8 20250414 100708 57 100.00 KOSDAQ 금속 N N N N N 2555 70 2 2.82 11868220 4641 32.04 2485 2585 2485 3230 1740 2485 2557.25 1.04 0 345 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 252 -25.81 0.36 08 0.05 -99.00 7190.00 3990 20240614 -35.96 2080 20241209 22.84 3235 -21.02 20250116 2265 12.80 20250102 3990 -35.96 20240614 2080 22.84 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
9 20250414 090709 57 100.00 KOSDAQ 금속 N N N N N 2545 60 2 2.41 195375 77 0.53 2485 2550 2485 3230 1740 2485 2537.34 1.04 0 -13 2648 2566 2468 2386 2288 2607 2427 49 745 500 1730 5 1 9879313 251 -25.71 0.35 08 0.00 -99.00 7190.00 3990 20240614 -36.22 2080 20241209 22.36 3235 -21.33 20250116 2265 12.36 20250102 3990 -36.22 20240614 2080 22.36 20241209 0.05 Y 093380 500 49 억 102530 N N 0 N 00 N
10 20250411 160701 57 100.00 KOSDAQ 금속 N N N N N 2485 115 2 4.85 35845557 14485 153.61 2370 2550 2370 3080 1660 2370 2474.67 0.99 0 3891 2556 2462 2406 2312 2256 2510 2360 49 710 500 1650 5 1 9879313 246 -25.10 0.35 08 0.15 -99.00 7190.00 3990 20240614 -37.72 2080 20241209 19.47 3235 -23.18 20250116 2265 9.71 20250102 3990 -37.72 20240614 2080 19.47 20241209 0.05 Y 093380 500 49 억 98039 N N 0 N 00 N
11 20250411 150706 57 100.00 KOSDAQ 금속 N N N N N 2485 115 2 4.85 34841490 14081 149.32 2370 2550 2370 3080 1660 2370 2474.36 0.99 0 3883 2556 2462 2406 2312 2256 2510 2360 49 710 500 1650 5 1 9879313 246 -25.10 0.35 08 0.14 -99.00 7190.00 3990 20240614 -37.72 2080 20241209 19.47 3235 -23.18 20250116 2265 9.71 20250102 3990 -37.72 20240614 2080 19.47 20241209 0.05 Y 093380 500 49 억 98039 N N 0 N 00 N
12 20250411 140705 57 100.00 KOSDAQ 금속 N N N N N 2485 115 2 4.85 33910420 13706 145.34 2370 2550 2370 3080 1660 2370 2474.13 0.99 0 3742 2556 2462 2406 2312 2256 2510 2360 49 710 500 1650 5 1 9879313 246 -25.10 0.35 08 0.14 -99.00 7190.00 3990 20240614 -37.72 2080 20241209 19.47 3235 -23.18 20250116 2265 9.71 20250102 3990 -37.72 20240614 2080 19.47 20241209 0.05 Y 093380 500 49 억 98039 N N 0 N 00 N