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
101670/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
20250414,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1425,35,2,2.52,586170145,409784,112.64,1391,1470,1391,1807,973,1390,1430.45,3.36,0,24599,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,772,-4.14,0.89,12,0.76,-344.00,1593.00,7090,20240402,-79.90,1290,20250409,10.47,2170,-34.33,20250106,1290,10.47,20250409,6790,-79.01,20240611,1290,10.47,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,19338,N,00,N
20250414,150731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1421,31,2,2.23,569789843,398265,109.47,1391,1470,1391,1807,973,1390,1430.68,3.36,0,26020,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,770,-4.13,0.89,12,0.74,-344.00,1593.00,7090,20240402,-79.96,1290,20250409,10.16,2170,-34.52,20250106,1290,10.16,20250409,6790,-79.07,20240611,1290,10.16,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,140729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1429,39,2,2.81,485186567,338543,93.06,1391,1470,1391,1807,973,1390,1433.16,3.36,0,20799,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,774,-4.15,0.90,12,0.62,-344.00,1593.00,7090,20240402,-79.84,1290,20250409,10.78,2170,-34.15,20250106,1290,10.78,20250409,6790,-78.95,20240611,1290,10.78,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,130728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1426,36,2,2.59,458550753,319901,87.93,1391,1470,1391,1807,973,1390,1433.42,3.36,0,13937,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,772,-4.15,0.90,12,0.59,-344.00,1593.00,7090,20240402,-79.89,1290,20250409,10.54,2170,-34.29,20250106,1290,10.54,20250409,6790,-79.00,20240611,1290,10.54,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1443,53,2,3.81,430144084,300030,82.47,1391,1470,1391,1807,973,1390,1433.67,3.36,0,18678,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,782,-4.19,0.91,12,0.55,-344.00,1593.00,7090,20240402,-79.65,1290,20250409,11.86,2170,-33.50,20250106,1290,11.86,20250409,6790,-78.75,20240611,1290,11.86,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,110727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1420,30,2,2.16,344497848,240264,66.04,1391,1470,1391,1807,973,1390,1433.83,3.36,0,3755,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,769,-4.13,0.89,12,0.44,-344.00,1593.00,7090,20240402,-79.97,1290,20250409,10.08,2170,-34.56,20250106,1290,10.08,20250409,6790,-79.09,20240611,1290,10.08,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,100729,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1428,38,2,2.73,269989755,187840,51.63,1391,1470,1391,1807,973,1390,1437.35,3.36,0,20659,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,774,-4.15,0.90,12,0.35,-344.00,1593.00,7090,20240402,-79.86,1290,20250409,10.70,2170,-34.19,20250106,1290,10.70,20250409,6790,-78.97,20240611,1290,10.70,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250414,090730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1430,40,2,2.88,25010744,17623,4.84,1391,1449,1391,1807,973,1390,1419.25,3.36,0,8511,1478,1433,1384,1339,1290,1456,1362,108,417,200,970,1,1,54169970,775,-4.16,0.90,12,0.03,-344.00,1593.00,7090,20240402,-79.83,1290,20250409,10.85,2170,-34.10,20250106,1290,10.85,20250409,6790,-78.94,20240611,1290,10.85,20250409,0.00,Y,101670,200,108 억,,1818005,N,N,13620,N,00,N
20250411,160721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1390,11,2,0.80,501578649,363628,77.38,1370,1429,1335,1792,966,1379,1379.35,3.23,0,55844,1426,1402,1366,1342,1306,1414,1354,108,413,200,960,1,1,54169970,753,-4.04,0.87,12,0.67,-344.00,1593.00,7450,20240401,-81.34,1290,20250409,7.75,2170,-35.94,20250106,1290,7.75,20250409,6790,-79.53,20240611,1290,7.75,20250409,0.00,Y,101670,200,108 억,,1750483,N,N,13620,N,00,N
20250411,150727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1398,19,2,1.38,465304599,337626,71.85,1370,1429,1335,1792,966,1379,1378.17,3.23,0,58316,1426,1402,1366,1342,1306,1414,1354,108,413,200,960,1,1,54169970,757,-4.06,0.88,12,0.62,-344.00,1593.00,7450,20240401,-81.23,1290,20250409,8.37,2170,-35.58,20250106,1290,8.37,20250409,6790,-79.41,20240611,1290,8.37,20250409,0.00,Y,101670,200,108 억,,1750483,N,N,16162,N,00,N
20250411,140726,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1395,16,2,1.16,435559152,316325,67.32,1370,1429,1335,1792,966,1379,1376.94,3.23,0,53283,1426,1402,1366,1342,1306,1414,1354,108,413,200,960,1,1,54169970,756,-4.06,0.88,12,0.58,-344.00,1593.00,7450,20240401,-81.28,1290,20250409,8.14,2170,-35.71,20250106,1290,8.14,20250409,6790,-79.46,20240611,1290,8.14,20250409,0.00,Y,101670,200,108 억,,1750483,N,N,16162,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 160725 57 100.00 KOSDAQ 금속 N N N N N 1425 35 2 2.52 586170145 409784 112.64 1391 1470 1391 1807 973 1390 1430.45 3.36 0 24599 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 772 -4.14 0.89 12 0.76 -344.00 1593.00 7090 20240402 -79.90 1290 20250409 10.47 2170 -34.33 20250106 1290 10.47 20250409 6790 -79.01 20240611 1290 10.47 20250409 0.00 Y 101670 200 108 억 1818005 N N 19338 N 00 N
3 20250414 150731 57 100.00 KOSDAQ 금속 N N N N N 1421 31 2 2.23 569789843 398265 109.47 1391 1470 1391 1807 973 1390 1430.68 3.36 0 26020 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 770 -4.13 0.89 12 0.74 -344.00 1593.00 7090 20240402 -79.96 1290 20250409 10.16 2170 -34.52 20250106 1290 10.16 20250409 6790 -79.07 20240611 1290 10.16 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
4 20250414 140729 57 100.00 KOSDAQ 금속 N N N N N 1429 39 2 2.81 485186567 338543 93.06 1391 1470 1391 1807 973 1390 1433.16 3.36 0 20799 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 774 -4.15 0.90 12 0.62 -344.00 1593.00 7090 20240402 -79.84 1290 20250409 10.78 2170 -34.15 20250106 1290 10.78 20250409 6790 -78.95 20240611 1290 10.78 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
5 20250414 130728 57 100.00 KOSDAQ 금속 N N N N N 1426 36 2 2.59 458550753 319901 87.93 1391 1470 1391 1807 973 1390 1433.42 3.36 0 13937 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 772 -4.15 0.90 12 0.59 -344.00 1593.00 7090 20240402 -79.89 1290 20250409 10.54 2170 -34.29 20250106 1290 10.54 20250409 6790 -79.00 20240611 1290 10.54 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
6 20250414 120731 57 100.00 KOSDAQ 금속 N N N N N 1443 53 2 3.81 430144084 300030 82.47 1391 1470 1391 1807 973 1390 1433.67 3.36 0 18678 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 782 -4.19 0.91 12 0.55 -344.00 1593.00 7090 20240402 -79.65 1290 20250409 11.86 2170 -33.50 20250106 1290 11.86 20250409 6790 -78.75 20240611 1290 11.86 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
7 20250414 110727 57 100.00 KOSDAQ 금속 N N N N N 1420 30 2 2.16 344497848 240264 66.04 1391 1470 1391 1807 973 1390 1433.83 3.36 0 3755 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 769 -4.13 0.89 12 0.44 -344.00 1593.00 7090 20240402 -79.97 1290 20250409 10.08 2170 -34.56 20250106 1290 10.08 20250409 6790 -79.09 20240611 1290 10.08 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
8 20250414 100729 57 100.00 KOSDAQ 금속 N N N N N 1428 38 2 2.73 269989755 187840 51.63 1391 1470 1391 1807 973 1390 1437.35 3.36 0 20659 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 774 -4.15 0.90 12 0.35 -344.00 1593.00 7090 20240402 -79.86 1290 20250409 10.70 2170 -34.19 20250106 1290 10.70 20250409 6790 -78.97 20240611 1290 10.70 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
9 20250414 090730 57 100.00 KOSDAQ 금속 N N N N N 1430 40 2 2.88 25010744 17623 4.84 1391 1449 1391 1807 973 1390 1419.25 3.36 0 8511 1478 1433 1384 1339 1290 1456 1362 108 417 200 970 1 1 54169970 775 -4.16 0.90 12 0.03 -344.00 1593.00 7090 20240402 -79.83 1290 20250409 10.85 2170 -34.10 20250106 1290 10.85 20250409 6790 -78.94 20240611 1290 10.85 20250409 0.00 Y 101670 200 108 억 1818005 N N 13620 N 00 N
10 20250411 160721 57 100.00 KOSDAQ 금속 N N N N N 1390 11 2 0.80 501578649 363628 77.38 1370 1429 1335 1792 966 1379 1379.35 3.23 0 55844 1426 1402 1366 1342 1306 1414 1354 108 413 200 960 1 1 54169970 753 -4.04 0.87 12 0.67 -344.00 1593.00 7450 20240401 -81.34 1290 20250409 7.75 2170 -35.94 20250106 1290 7.75 20250409 6790 -79.53 20240611 1290 7.75 20250409 0.00 Y 101670 200 108 억 1750483 N N 13620 N 00 N
11 20250411 150727 57 100.00 KOSDAQ 금속 N N N N N 1398 19 2 1.38 465304599 337626 71.85 1370 1429 1335 1792 966 1379 1378.17 3.23 0 58316 1426 1402 1366 1342 1306 1414 1354 108 413 200 960 1 1 54169970 757 -4.06 0.88 12 0.62 -344.00 1593.00 7450 20240401 -81.23 1290 20250409 8.37 2170 -35.58 20250106 1290 8.37 20250409 6790 -79.41 20240611 1290 8.37 20250409 0.00 Y 101670 200 108 억 1750483 N N 16162 N 00 N
12 20250411 140726 57 100.00 KOSDAQ 금속 N N N N N 1395 16 2 1.16 435559152 316325 67.32 1370 1429 1335 1792 966 1379 1376.94 3.23 0 53283 1426 1402 1366 1342 1306 1414 1354 108 413 200 960 1 1 54169970 756 -4.06 0.88 12 0.58 -344.00 1593.00 7450 20240401 -81.28 1290 20250409 8.14 2170 -35.71 20250106 1290 8.14 20250409 6790 -79.46 20240611 1290 8.14 20250409 0.00 Y 101670 200 108 억 1750483 N N 16162 N 00 N