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
109610/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
20250414,160738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,-15,5,-0.40,1873340320,504099,89.82,3730,3750,3695,4840,2610,3725,3716.22,1.73,0,42432,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1814,53.00,1.00,12,1.03,70.00,3701.00,5830,20240716,-36.36,3430,20250409,8.16,5120,-27.54,20250328,3430,8.16,20250409,5830,-36.36,20240716,3430,8.16,20250409,5.17,Y,109610,500,244 억,,847545,N,N,47169,N,00,N
20250414,150744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,-15,5,-0.40,1788273590,481158,85.74,3730,3750,3695,4840,2610,3725,3716.60,1.73,0,36419,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1814,53.00,1.00,12,0.98,70.00,3701.00,5830,20240716,-36.36,3430,20250409,8.16,5120,-27.54,20250328,3430,8.16,20250409,5830,-36.36,20240716,3430,8.16,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,140742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3715,-10,5,-0.27,1444220680,388406,69.21,3730,3750,3695,4840,2610,3725,3718.33,1.73,0,24982,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1817,53.07,1.00,12,0.79,70.00,3701.00,5830,20240716,-36.28,3430,20250409,8.31,5120,-27.44,20250328,3430,8.31,20250409,5830,-36.28,20240716,3430,8.31,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,130741,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,1300675260,349750,62.32,3730,3750,3695,4840,2610,3725,3718.87,1.73,0,22456,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1819,53.14,1.01,12,0.72,70.00,3701.00,5830,20240716,-36.19,3430,20250409,8.45,5120,-27.34,20250328,3430,8.45,20250409,5830,-36.19,20240716,3430,8.45,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,120744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,1209373425,325149,57.94,3730,3750,3695,4840,2610,3725,3719.44,1.73,0,24904,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1819,53.14,1.01,12,0.66,70.00,3701.00,5830,20240716,-36.19,3430,20250409,8.45,5120,-27.34,20250328,3430,8.45,20250409,5830,-36.19,20240716,3430,8.45,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,110739,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,-25,5,-0.67,939277960,252308,44.96,3730,3750,3700,4840,2610,3725,3722.74,1.73,0,11109,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1810,52.86,1.00,12,0.52,70.00,3701.00,5830,20240716,-36.54,3430,20250409,7.87,5120,-27.73,20250328,3430,7.87,20250409,5830,-36.54,20240716,3430,7.87,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,100742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3725,0,3,0.00,571840465,153300,27.32,3730,3750,3700,4840,2610,3725,3730.21,1.73,0,27487,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1822,53.21,1.01,12,0.31,70.00,3701.00,5830,20240716,-36.11,3430,20250409,8.60,5120,-27.25,20250328,3430,8.60,20250409,5830,-36.11,20240716,3430,8.60,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250414,090742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3745,20,2,0.54,180699935,48559,8.65,3730,3750,3700,4840,2610,3725,3721.24,1.73,0,-5744,3838,3781,3678,3621,3518,3810,3650,245,1115,500,2750,5,1,48907400,1832,53.50,1.01,12,0.10,70.00,3701.00,5830,20240716,-35.76,3430,20250409,9.18,5120,-26.86,20250328,3430,9.18,20250409,5830,-35.76,20240716,3430,9.18,20250409,5.17,Y,109610,500,244 억,,847545,N,N,51955,N,00,N
20250411,160734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3725,95,2,2.62,2064091867,561210,103.40,3605,3735,3575,4715,2545,3630,3677.91,1.45,0,133807,3676,3652,3626,3602,3576,3665,3615,245,1085,500,2680,5,1,48907400,1822,53.21,1.01,12,1.15,70.00,3701.00,5830,20240716,-36.11,3430,20250409,8.60,5120,-27.25,20250328,3430,8.60,20250409,5830,-36.11,20240716,3430,8.60,20250409,5.00,Y,109610,500,244 억,,710905,N,N,51955,N,00,N
20250411,150740,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,80,2,2.20,1838259577,500476,92.21,3605,3715,3575,4715,2545,3630,3673.02,1.45,0,100756,3676,3652,3626,3602,3576,3665,3615,245,1085,500,2680,5,1,48907400,1814,53.00,1.00,12,1.02,70.00,3701.00,5830,20240716,-36.36,3430,20250409,8.16,5120,-27.54,20250328,3430,8.16,20250409,5830,-36.36,20240716,3430,8.16,20250409,5.00,Y,109610,500,244 억,,710905,N,N,9812,N,00,N
20250411,140739,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3700,70,2,1.93,1506062187,410785,75.69,3605,3705,3575,4715,2545,3630,3666.30,1.45,0,90044,3676,3652,3626,3602,3576,3665,3615,245,1085,500,2680,5,1,48907400,1810,52.86,1.00,12,0.84,70.00,3701.00,5830,20240716,-36.54,3430,20250409,7.87,5120,-27.73,20250328,3430,7.87,20250409,5830,-36.54,20240716,3430,7.87,20250409,5.00,Y,109610,500,244 억,,710905,N,N,9812,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 160738 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 -15 5 -0.40 1873340320 504099 89.82 3730 3750 3695 4840 2610 3725 3716.22 1.73 0 42432 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1814 53.00 1.00 12 1.03 70.00 3701.00 5830 20240716 -36.36 3430 20250409 8.16 5120 -27.54 20250328 3430 8.16 20250409 5830 -36.36 20240716 3430 8.16 20250409 5.17 Y 109610 500 244 억 847545 N N 47169 N 00 N
3 20250414 150744 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 -15 5 -0.40 1788273590 481158 85.74 3730 3750 3695 4840 2610 3725 3716.60 1.73 0 36419 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1814 53.00 1.00 12 0.98 70.00 3701.00 5830 20240716 -36.36 3430 20250409 8.16 5120 -27.54 20250328 3430 8.16 20250409 5830 -36.36 20240716 3430 8.16 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
4 20250414 140742 55 60.00 KOSDAQ 금속 N N N Y 60 N 3715 -10 5 -0.27 1444220680 388406 69.21 3730 3750 3695 4840 2610 3725 3718.33 1.73 0 24982 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1817 53.07 1.00 12 0.79 70.00 3701.00 5830 20240716 -36.28 3430 20250409 8.31 5120 -27.44 20250328 3430 8.31 20250409 5830 -36.28 20240716 3430 8.31 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
5 20250414 130741 55 60.00 KOSDAQ 금속 N N N Y 60 N 3720 -5 5 -0.13 1300675260 349750 62.32 3730 3750 3695 4840 2610 3725 3718.87 1.73 0 22456 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1819 53.14 1.01 12 0.72 70.00 3701.00 5830 20240716 -36.19 3430 20250409 8.45 5120 -27.34 20250328 3430 8.45 20250409 5830 -36.19 20240716 3430 8.45 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
6 20250414 120744 55 60.00 KOSDAQ 금속 N N N Y 60 N 3720 -5 5 -0.13 1209373425 325149 57.94 3730 3750 3695 4840 2610 3725 3719.44 1.73 0 24904 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1819 53.14 1.01 12 0.66 70.00 3701.00 5830 20240716 -36.19 3430 20250409 8.45 5120 -27.34 20250328 3430 8.45 20250409 5830 -36.19 20240716 3430 8.45 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
7 20250414 110739 55 60.00 KOSDAQ 금속 N N N Y 60 N 3700 -25 5 -0.67 939277960 252308 44.96 3730 3750 3700 4840 2610 3725 3722.74 1.73 0 11109 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1810 52.86 1.00 12 0.52 70.00 3701.00 5830 20240716 -36.54 3430 20250409 7.87 5120 -27.73 20250328 3430 7.87 20250409 5830 -36.54 20240716 3430 7.87 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
8 20250414 100742 55 60.00 KOSDAQ 금속 N N N Y 60 N 3725 0 3 0.00 571840465 153300 27.32 3730 3750 3700 4840 2610 3725 3730.21 1.73 0 27487 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1822 53.21 1.01 12 0.31 70.00 3701.00 5830 20240716 -36.11 3430 20250409 8.60 5120 -27.25 20250328 3430 8.60 20250409 5830 -36.11 20240716 3430 8.60 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
9 20250414 090742 55 60.00 KOSDAQ 금속 N N N Y 60 N 3745 20 2 0.54 180699935 48559 8.65 3730 3750 3700 4840 2610 3725 3721.24 1.73 0 -5744 3838 3781 3678 3621 3518 3810 3650 245 1115 500 2750 5 1 48907400 1832 53.50 1.01 12 0.10 70.00 3701.00 5830 20240716 -35.76 3430 20250409 9.18 5120 -26.86 20250328 3430 9.18 20250409 5830 -35.76 20240716 3430 9.18 20250409 5.17 Y 109610 500 244 억 847545 N N 51955 N 00 N
10 20250411 160734 55 60.00 KOSDAQ 금속 N N N Y 60 N 3725 95 2 2.62 2064091867 561210 103.40 3605 3735 3575 4715 2545 3630 3677.91 1.45 0 133807 3676 3652 3626 3602 3576 3665 3615 245 1085 500 2680 5 1 48907400 1822 53.21 1.01 12 1.15 70.00 3701.00 5830 20240716 -36.11 3430 20250409 8.60 5120 -27.25 20250328 3430 8.60 20250409 5830 -36.11 20240716 3430 8.60 20250409 5.00 Y 109610 500 244 억 710905 N N 51955 N 00 N
11 20250411 150740 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 80 2 2.20 1838259577 500476 92.21 3605 3715 3575 4715 2545 3630 3673.02 1.45 0 100756 3676 3652 3626 3602 3576 3665 3615 245 1085 500 2680 5 1 48907400 1814 53.00 1.00 12 1.02 70.00 3701.00 5830 20240716 -36.36 3430 20250409 8.16 5120 -27.54 20250328 3430 8.16 20250409 5830 -36.36 20240716 3430 8.16 20250409 5.00 Y 109610 500 244 억 710905 N N 9812 N 00 N
12 20250411 140739 55 60.00 KOSDAQ 금속 N N N Y 60 N 3700 70 2 1.93 1506062187 410785 75.69 3605 3705 3575 4715 2545 3630 3666.30 1.45 0 90044 3676 3652 3626 3602 3576 3665 3615 245 1085 500 2680 5 1 48907400 1810 52.86 1.00 12 0.84 70.00 3701.00 5830 20240716 -36.54 3430 20250409 7.87 5120 -27.73 20250328 3430 7.87 20250409 5830 -36.54 20240716 3430 7.87 20250409 5.00 Y 109610 500 244 억 710905 N N 9812 N 00 N