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
100130/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
20250414,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,122096092,56998,106.65,2125,2155,2115,2785,1505,2145,2142.09,2.17,0,19616,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1226,-3.05,0.61,12,0.10,-704.00,3510.00,3500,20240819,-38.71,1992,20250331,7.68,2585,-17.02,20250107,1992,7.68,20250331,3500,-38.71,20240819,1992,7.68,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,1166,N,00,N
20250414,150726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,110227802,51464,96.29,2125,2155,2115,2785,1505,2145,2141.84,2.17,0,20318,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1226,-3.05,0.61,12,0.09,-704.00,3510.00,3500,20240819,-38.71,1992,20250331,7.68,2585,-17.02,20250107,1992,7.68,20250331,3500,-38.71,20240819,1992,7.68,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,140724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,76978090,35952,67.27,2125,2155,2115,2785,1505,2145,2141.14,2.17,0,12162,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1231,-3.06,0.61,12,0.06,-704.00,3510.00,3500,20240819,-38.43,1992,20250331,8.18,2585,-16.63,20250107,1992,8.18,20250331,3500,-38.43,20240819,1992,8.18,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,130723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,57907615,27078,50.66,2125,2155,2115,2785,1505,2145,2138.55,2.17,0,9320,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1231,-3.06,0.61,12,0.05,-704.00,3510.00,3500,20240819,-38.43,1992,20250331,8.18,2585,-16.63,20250107,1992,8.18,20250331,3500,-38.43,20240819,1992,8.18,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,120726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,10,2,0.47,47417155,22202,41.54,2125,2155,2115,2785,1505,2145,2135.72,2.17,0,8739,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1231,-3.06,0.61,12,0.04,-704.00,3510.00,3500,20240819,-38.43,1992,20250331,8.18,2585,-16.63,20250107,1992,8.18,20250331,3500,-38.43,20240819,1992,8.18,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,110722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-10,5,-0.47,35585166,16691,31.23,2125,2145,2115,2785,1505,2145,2132.00,2.17,0,5528,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1220,-3.03,0.61,12,0.03,-704.00,3510.00,3500,20240819,-39.00,1992,20250331,7.18,2585,-17.41,20250107,1992,7.18,20250331,3500,-39.00,20240819,1992,7.18,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,0,3,0.00,17016747,7974,14.92,2125,2145,2115,2785,1505,2145,2134.03,2.17,0,2490,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1226,-3.05,0.61,12,0.01,-704.00,3510.00,3500,20240819,-38.71,1992,20250331,7.68,2585,-17.02,20250107,1992,7.68,20250331,3500,-38.71,20240819,1992,7.68,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250414,090724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-5,5,-0.23,2931927,1381,2.58,2125,2140,2115,2785,1505,2145,2123.05,2.17,0,68,2195,2170,2120,2095,2045,2182,2107,286,640,500,1500,5,1,57143000,1223,-3.04,0.61,12,0.00,-704.00,3510.00,3500,20240819,-38.86,1992,20250331,7.43,2585,-17.21,20250107,1992,7.43,20250331,3500,-38.86,20240819,1992,7.43,20250331,0.71,Y,100130,500,285 억,,1239446,N,N,3228,N,00,N
20250411,160716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,15,2,0.70,111869629,53188,84.75,2080,2145,2070,2765,1495,2130,2103.06,2.15,0,13161,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1226,-3.05,0.61,12,0.09,-704.00,3510.00,3500,20240819,-38.71,1992,20250331,7.68,2585,-17.02,20250107,1992,7.68,20250331,3500,-38.71,20240819,1992,7.68,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,3228,N,00,N
20250411,150722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,95288930,45433,72.40,2080,2140,2070,2765,1495,2130,2097.35,2.15,0,11309,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1217,-3.03,0.61,12,0.08,-704.00,3510.00,3500,20240819,-39.14,1992,20250331,6.93,2585,-17.60,20250107,1992,6.93,20250331,3500,-39.14,20240819,1992,6.93,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,N,00,N
20250411,140721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,0,3,0.00,82640154,39472,62.90,2080,2140,2070,2765,1495,2130,2093.64,2.15,0,11163,2180,2155,2105,2080,2030,2167,2092,286,635,500,1490,5,1,57143000,1217,-3.03,0.61,12,0.07,-704.00,3510.00,3500,20240819,-39.14,1992,20250331,6.93,2585,-17.60,20250107,1992,6.93,20250331,3500,-39.14,20240819,1992,6.93,20250331,0.72,Y,100130,500,285 억,,1226510,N,N,1641,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 160720 57 100.00 KOSDAQ 금속 N N N N N 2145 0 3 0.00 122096092 56998 106.65 2125 2155 2115 2785 1505 2145 2142.09 2.17 0 19616 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1226 -3.05 0.61 12 0.10 -704.00 3510.00 3500 20240819 -38.71 1992 20250331 7.68 2585 -17.02 20250107 1992 7.68 20250331 3500 -38.71 20240819 1992 7.68 20250331 0.71 Y 100130 500 285 억 1239446 N N 1166 N 00 N
3 20250414 150726 57 100.00 KOSDAQ 금속 N N N N N 2145 0 3 0.00 110227802 51464 96.29 2125 2155 2115 2785 1505 2145 2141.84 2.17 0 20318 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1226 -3.05 0.61 12 0.09 -704.00 3510.00 3500 20240819 -38.71 1992 20250331 7.68 2585 -17.02 20250107 1992 7.68 20250331 3500 -38.71 20240819 1992 7.68 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
4 20250414 140724 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 76978090 35952 67.27 2125 2155 2115 2785 1505 2145 2141.14 2.17 0 12162 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1231 -3.06 0.61 12 0.06 -704.00 3510.00 3500 20240819 -38.43 1992 20250331 8.18 2585 -16.63 20250107 1992 8.18 20250331 3500 -38.43 20240819 1992 8.18 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
5 20250414 130723 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 57907615 27078 50.66 2125 2155 2115 2785 1505 2145 2138.55 2.17 0 9320 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1231 -3.06 0.61 12 0.05 -704.00 3510.00 3500 20240819 -38.43 1992 20250331 8.18 2585 -16.63 20250107 1992 8.18 20250331 3500 -38.43 20240819 1992 8.18 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
6 20250414 120726 57 100.00 KOSDAQ 금속 N N N N N 2155 10 2 0.47 47417155 22202 41.54 2125 2155 2115 2785 1505 2145 2135.72 2.17 0 8739 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1231 -3.06 0.61 12 0.04 -704.00 3510.00 3500 20240819 -38.43 1992 20250331 8.18 2585 -16.63 20250107 1992 8.18 20250331 3500 -38.43 20240819 1992 8.18 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
7 20250414 110722 57 100.00 KOSDAQ 금속 N N N N N 2135 -10 5 -0.47 35585166 16691 31.23 2125 2145 2115 2785 1505 2145 2132.00 2.17 0 5528 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1220 -3.03 0.61 12 0.03 -704.00 3510.00 3500 20240819 -39.00 1992 20250331 7.18 2585 -17.41 20250107 1992 7.18 20250331 3500 -39.00 20240819 1992 7.18 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
8 20250414 100724 57 100.00 KOSDAQ 금속 N N N N N 2145 0 3 0.00 17016747 7974 14.92 2125 2145 2115 2785 1505 2145 2134.03 2.17 0 2490 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1226 -3.05 0.61 12 0.01 -704.00 3510.00 3500 20240819 -38.71 1992 20250331 7.68 2585 -17.02 20250107 1992 7.68 20250331 3500 -38.71 20240819 1992 7.68 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
9 20250414 090724 57 100.00 KOSDAQ 금속 N N N N N 2140 -5 5 -0.23 2931927 1381 2.58 2125 2140 2115 2785 1505 2145 2123.05 2.17 0 68 2195 2170 2120 2095 2045 2182 2107 286 640 500 1500 5 1 57143000 1223 -3.04 0.61 12 0.00 -704.00 3510.00 3500 20240819 -38.86 1992 20250331 7.43 2585 -17.21 20250107 1992 7.43 20250331 3500 -38.86 20240819 1992 7.43 20250331 0.71 Y 100130 500 285 억 1239446 N N 3228 N 00 N
10 20250411 160716 57 100.00 KOSDAQ 금속 N N N N N 2145 15 2 0.70 111869629 53188 84.75 2080 2145 2070 2765 1495 2130 2103.06 2.15 0 13161 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1226 -3.05 0.61 12 0.09 -704.00 3510.00 3500 20240819 -38.71 1992 20250331 7.68 2585 -17.02 20250107 1992 7.68 20250331 3500 -38.71 20240819 1992 7.68 20250331 0.72 Y 100130 500 285 억 1226510 N N 3228 N 00 N
11 20250411 150722 57 100.00 KOSDAQ 금속 N N N N N 2130 0 3 0.00 95288930 45433 72.40 2080 2140 2070 2765 1495 2130 2097.35 2.15 0 11309 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1217 -3.03 0.61 12 0.08 -704.00 3510.00 3500 20240819 -39.14 1992 20250331 6.93 2585 -17.60 20250107 1992 6.93 20250331 3500 -39.14 20240819 1992 6.93 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N
12 20250411 140721 57 100.00 KOSDAQ 금속 N N N N N 2130 0 3 0.00 82640154 39472 62.90 2080 2140 2070 2765 1495 2130 2093.64 2.15 0 11163 2180 2155 2105 2080 2030 2167 2092 286 635 500 1490 5 1 57143000 1217 -3.03 0.61 12 0.07 -704.00 3510.00 3500 20240819 -39.14 1992 20250331 6.93 2585 -17.60 20250107 1992 6.93 20250331 3500 -39.14 20240819 1992 6.93 20250331 0.72 Y 100130 500 285 억 1226510 N N 1641 N 00 N