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
140520/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
20250414,160816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,0,3,0.00,16389617,8207,27.86,2005,2010,1992,2590,1396,1994,1997.03,0.48,0,174,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,1,1,21109243,421,55.39,0.28,12,0.04,36.00,7081.00,2735,20240612,-27.09,1920,20241209,3.85,2145,-7.04,20250313,1950,2.26,20250408,2735,-27.09,20240612,1920,3.85,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,6,2,0.30,13993779,7008,23.79,2005,2005,1992,2590,1396,1994,1996.83,0.48,0,456,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,5,1,21109243,422,55.56,0.28,12,0.03,36.00,7081.00,2735,20240612,-26.87,1920,20241209,4.17,2145,-6.76,20250313,1950,2.56,20250408,2735,-26.87,20240612,1920,4.17,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,5,2,0.25,13651946,6837,23.21,2005,2005,1992,2590,1396,1994,1996.77,0.48,0,444,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,1,1,21109243,422,55.53,0.28,12,0.03,36.00,7081.00,2735,20240612,-26.91,1920,20241209,4.11,2145,-6.81,20250313,1950,2.51,20250408,2735,-26.91,20240612,1920,4.11,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,130819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,3,2,0.15,11930807,5976,20.29,2005,2005,1992,2590,1396,1994,1996.45,0.48,0,410,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,1,1,21109243,422,55.47,0.28,12,0.03,36.00,7081.00,2735,20240612,-26.98,1920,20241209,4.01,2145,-6.90,20250313,1950,2.41,20250408,2735,-26.98,20240612,1920,4.01,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,120822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,6,2,0.30,3695862,1850,6.28,2005,2005,1992,2590,1396,1994,1997.76,0.48,0,45,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,5,1,21109243,422,55.56,0.28,12,0.01,36.00,7081.00,2735,20240612,-26.87,1920,20241209,4.17,2145,-6.76,20250313,1950,2.56,20250408,2735,-26.87,20240612,1920,4.17,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,110818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-2,5,-0.10,2738162,1371,4.65,2005,2005,1992,2590,1396,1994,1997.20,0.48,0,36,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,1,1,21109243,420,55.33,0.28,12,0.01,36.00,7081.00,2735,20240612,-27.17,1920,20241209,3.75,2145,-7.13,20250313,1950,2.15,20250408,2735,-27.17,20240612,1920,3.75,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,100820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,6,2,0.30,1024946,512,1.74,2005,2005,1999,2590,1396,1994,2001.85,0.48,0,12,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,5,1,21109243,422,55.56,0.28,12,0.00,36.00,7081.00,2735,20240612,-26.87,1920,20241209,4.17,2145,-6.76,20250313,1950,2.56,20250408,2735,-26.87,20240612,1920,4.17,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250414,090821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,6,2,0.30,516005,258,0.88,2005,2005,2000,2590,1396,1994,2000.02,0.48,0,0,2024,2008,1984,1968,1944,1997,1957,106,596,500,1430,5,1,21109243,422,55.56,0.28,12,0.00,36.00,7081.00,2735,20240612,-26.87,1920,20241209,4.17,2145,-6.76,20250313,1950,2.56,20250408,2735,-26.87,20240612,1920,4.17,20241209,1.02,Y,140520,500,105 억,,102158,N,N,0,N,00,N
20250411,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,0,3,0.00,58272543,29444,242.10,2000,2000,1960,2590,1396,1994,1979.10,0.49,0,-1364,2009,2001,1992,1984,1975,2005,1988,106,596,500,1430,1,1,21109243,421,55.39,0.28,12,0.14,36.00,7081.00,2735,20240612,-27.09,1920,20241209,3.85,2145,-7.04,20250313,1950,2.26,20250408,2735,-27.09,20240612,1920,3.85,20241209,1.02,Y,140520,500,105 억,,103522,N,N,0,N,00,N
20250411,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1999,5,2,0.25,58053188,29334,241.19,2000,2000,1960,2590,1396,1994,1979.04,0.49,0,-1259,2009,2001,1992,1984,1975,2005,1988,106,596,500,1430,1,1,21109243,422,55.53,0.28,12,0.14,36.00,7081.00,2735,20240612,-26.91,1920,20241209,4.11,2145,-6.81,20250313,1950,2.51,20250408,2735,-26.91,20240612,1920,4.11,20241209,1.02,Y,140520,500,105 억,,103522,N,N,0,N,00,N
20250411,140817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-2,5,-0.10,42006687,21288,175.04,2000,2000,1960,2590,1396,1994,1973.26,0.49,0,-1804,2009,2001,1992,1984,1975,2005,1988,106,596,500,1430,1,1,21109243,420,55.33,0.28,12,0.10,36.00,7081.00,2735,20240612,-27.17,1920,20241209,3.75,2145,-7.13,20250313,1950,2.15,20250408,2735,-27.17,20240612,1920,3.75,20241209,1.02,Y,140520,500,105 억,,103522,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 160816 57 100.00 KOSDAQ 금속 N N N N N 1994 0 3 0.00 16389617 8207 27.86 2005 2010 1992 2590 1396 1994 1997.03 0.48 0 174 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 1 1 21109243 421 55.39 0.28 12 0.04 36.00 7081.00 2735 20240612 -27.09 1920 20241209 3.85 2145 -7.04 20250313 1950 2.26 20250408 2735 -27.09 20240612 1920 3.85 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
3 20250414 150823 57 100.00 KOSDAQ 금속 N N N N N 2000 6 2 0.30 13993779 7008 23.79 2005 2005 1992 2590 1396 1994 1996.83 0.48 0 456 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 5 1 21109243 422 55.56 0.28 12 0.03 36.00 7081.00 2735 20240612 -26.87 1920 20241209 4.17 2145 -6.76 20250313 1950 2.56 20250408 2735 -26.87 20240612 1920 4.17 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
4 20250414 140822 57 100.00 KOSDAQ 금속 N N N N N 1999 5 2 0.25 13651946 6837 23.21 2005 2005 1992 2590 1396 1994 1996.77 0.48 0 444 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 1 1 21109243 422 55.53 0.28 12 0.03 36.00 7081.00 2735 20240612 -26.91 1920 20241209 4.11 2145 -6.81 20250313 1950 2.51 20250408 2735 -26.91 20240612 1920 4.11 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
5 20250414 130819 57 100.00 KOSDAQ 금속 N N N N N 1997 3 2 0.15 11930807 5976 20.29 2005 2005 1992 2590 1396 1994 1996.45 0.48 0 410 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 1 1 21109243 422 55.47 0.28 12 0.03 36.00 7081.00 2735 20240612 -26.98 1920 20241209 4.01 2145 -6.90 20250313 1950 2.41 20250408 2735 -26.98 20240612 1920 4.01 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
6 20250414 120822 57 100.00 KOSDAQ 금속 N N N N N 2000 6 2 0.30 3695862 1850 6.28 2005 2005 1992 2590 1396 1994 1997.76 0.48 0 45 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 5 1 21109243 422 55.56 0.28 12 0.01 36.00 7081.00 2735 20240612 -26.87 1920 20241209 4.17 2145 -6.76 20250313 1950 2.56 20250408 2735 -26.87 20240612 1920 4.17 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
7 20250414 110818 57 100.00 KOSDAQ 금속 N N N N N 1992 -2 5 -0.10 2738162 1371 4.65 2005 2005 1992 2590 1396 1994 1997.20 0.48 0 36 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 1 1 21109243 420 55.33 0.28 12 0.01 36.00 7081.00 2735 20240612 -27.17 1920 20241209 3.75 2145 -7.13 20250313 1950 2.15 20250408 2735 -27.17 20240612 1920 3.75 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
8 20250414 100820 57 100.00 KOSDAQ 금속 N N N N N 2000 6 2 0.30 1024946 512 1.74 2005 2005 1999 2590 1396 1994 2001.85 0.48 0 12 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 5 1 21109243 422 55.56 0.28 12 0.00 36.00 7081.00 2735 20240612 -26.87 1920 20241209 4.17 2145 -6.76 20250313 1950 2.56 20250408 2735 -26.87 20240612 1920 4.17 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
9 20250414 090821 57 100.00 KOSDAQ 금속 N N N N N 2000 6 2 0.30 516005 258 0.88 2005 2005 2000 2590 1396 1994 2000.02 0.48 0 0 2024 2008 1984 1968 1944 1997 1957 106 596 500 1430 5 1 21109243 422 55.56 0.28 12 0.00 36.00 7081.00 2735 20240612 -26.87 1920 20241209 4.17 2145 -6.76 20250313 1950 2.56 20250408 2735 -26.87 20240612 1920 4.17 20241209 1.02 Y 140520 500 105 억 102158 N N 0 N 00 N
10 20250411 160811 57 100.00 KOSDAQ 금속 N N N N N 1994 0 3 0.00 58272543 29444 242.10 2000 2000 1960 2590 1396 1994 1979.10 0.49 0 -1364 2009 2001 1992 1984 1975 2005 1988 106 596 500 1430 1 1 21109243 421 55.39 0.28 12 0.14 36.00 7081.00 2735 20240612 -27.09 1920 20241209 3.85 2145 -7.04 20250313 1950 2.26 20250408 2735 -27.09 20240612 1920 3.85 20241209 1.02 Y 140520 500 105 억 103522 N N 0 N 00 N
11 20250411 150819 57 100.00 KOSDAQ 금속 N N N N N 1999 5 2 0.25 58053188 29334 241.19 2000 2000 1960 2590 1396 1994 1979.04 0.49 0 -1259 2009 2001 1992 1984 1975 2005 1988 106 596 500 1430 1 1 21109243 422 55.53 0.28 12 0.14 36.00 7081.00 2735 20240612 -26.91 1920 20241209 4.11 2145 -6.81 20250313 1950 2.51 20250408 2735 -26.91 20240612 1920 4.11 20241209 1.02 Y 140520 500 105 억 103522 N N 0 N 00 N
12 20250411 140817 57 100.00 KOSDAQ 금속 N N N N N 1992 -2 5 -0.10 42006687 21288 175.04 2000 2000 1960 2590 1396 1994 1973.26 0.49 0 -1804 2009 2001 1992 1984 1975 2005 1988 106 596 500 1430 1 1 21109243 420 55.33 0.28 12 0.10 36.00 7081.00 2735 20240612 -27.17 1920 20241209 3.75 2145 -7.13 20250313 1950 2.15 20250408 2735 -27.17 20240612 1920 3.75 20241209 1.02 Y 140520 500 105 억 103522 N N 0 N 00 N