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
148930/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
20250414,160824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,25,2,0.65,30007817,7792,115.25,3735,3875,3735,4985,2685,3835,3851.11,0.89,0,-107,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,393,15.08,0.61,12,0.08,256.00,6325.00,7210,20240424,-46.46,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,7210,-46.46,20240424,3000,28.67,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,25,2,0.65,29552337,7674,113.50,3735,3875,3735,4985,2685,3835,3850.97,0.89,0,-107,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,393,15.08,0.61,12,0.08,256.00,6325.00,7210,20240424,-46.46,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,7210,-46.46,20240424,3000,28.67,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,140830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,25,2,0.65,24489472,6359,94.05,3735,3875,3735,4985,2685,3835,3851.15,0.89,0,-97,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,393,15.08,0.61,12,0.06,256.00,6325.00,7210,20240424,-46.46,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,7210,-46.46,20240424,3000,28.67,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,130827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,30,2,0.78,17688855,4597,67.99,3735,3875,3735,4985,2685,3835,3847.91,0.89,0,-97,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,393,15.10,0.61,12,0.05,256.00,6325.00,7210,20240424,-46.39,3000,20241209,28.83,4795,-19.40,20250224,3455,11.87,20250102,7210,-46.39,20240424,3000,28.83,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,120830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,15,2,0.39,10816625,2810,41.56,3735,3875,3735,4985,2685,3835,3849.33,0.89,0,-224,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,392,15.04,0.61,12,0.03,256.00,6325.00,7210,20240424,-46.60,3000,20241209,28.33,4795,-19.71,20250224,3455,11.43,20250102,7210,-46.60,20240424,3000,28.33,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,110826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,20,2,0.52,9424300,2449,36.22,3735,3875,3735,4985,2685,3835,3848.22,0.89,0,-199,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,392,15.06,0.61,12,0.02,256.00,6325.00,7210,20240424,-46.53,3000,20241209,28.50,4795,-19.60,20250224,3455,11.58,20250102,7210,-46.53,20240424,3000,28.50,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,100828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3870,35,2,0.91,7809630,2032,30.05,3735,3875,3735,4985,2685,3835,3843.32,0.89,0,-74,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,394,15.12,0.61,12,0.02,256.00,6325.00,7210,20240424,-46.32,3000,20241209,29.00,4795,-19.29,20250224,3455,12.01,20250102,7210,-46.32,20240424,3000,29.00,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250414,090829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,20,2,0.52,969510,258,3.82,3735,3855,3735,4985,2685,3835,3757.79,0.89,0,5,3961,3897,3806,3742,3651,3852,3697,51,1150,500,2530,5,1,10175213,392,15.06,0.61,12,0.00,256.00,6325.00,7210,20240424,-46.53,3000,20241209,28.50,4795,-19.60,20250224,3455,11.58,20250102,7210,-46.53,20240424,3000,28.50,20241209,2.06,Y,148930,500,50 억,,90868,N,N,107,N,00,N
20250411,160819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,5,2,0.13,25749865,6761,160.37,3850,3870,3715,4975,2685,3830,3808.59,0.90,0,-527,3970,3900,3825,3755,3680,3862,3717,51,1145,500,2520,5,1,10175213,390,14.98,0.61,12,0.07,256.00,6325.00,7210,20240424,-46.81,3000,20241209,27.83,4795,-20.02,20250224,3455,11.00,20250102,7210,-46.81,20240424,3000,27.83,20241209,2.06,Y,148930,500,50 억,,91275,N,N,107,N,00,N
20250411,150827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,5,2,0.13,25205295,6619,157.00,3850,3870,3715,4975,2685,3830,3808.02,0.90,0,-523,3970,3900,3825,3755,3680,3862,3717,51,1145,500,2520,5,1,10175213,390,14.98,0.61,12,0.07,256.00,6325.00,7210,20240424,-46.81,3000,20241209,27.83,4795,-20.02,20250224,3455,11.00,20250102,7210,-46.81,20240424,3000,27.83,20241209,2.06,Y,148930,500,50 억,,91275,N,N,24,N,00,N
20250411,140825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-5,5,-0.13,24649665,6474,153.56,3850,3870,3715,4975,2685,3830,3807.49,0.90,0,-530,3970,3900,3825,3755,3680,3862,3717,51,1145,500,2520,5,1,10175213,389,14.94,0.60,12,0.06,256.00,6325.00,7210,20240424,-46.95,3000,20241209,27.50,4795,-20.23,20250224,3455,10.71,20250102,7210,-46.95,20240424,3000,27.50,20241209,2.06,Y,148930,500,50 억,,91275,N,N,24,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 160824 57 100.00 KOSDAQ 금속 N N N N N 3860 25 2 0.65 30007817 7792 115.25 3735 3875 3735 4985 2685 3835 3851.11 0.89 0 -107 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 393 15.08 0.61 12 0.08 256.00 6325.00 7210 20240424 -46.46 3000 20241209 28.67 4795 -19.50 20250224 3455 11.72 20250102 7210 -46.46 20240424 3000 28.67 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
3 20250414 150831 57 100.00 KOSDAQ 금속 N N N N N 3860 25 2 0.65 29552337 7674 113.50 3735 3875 3735 4985 2685 3835 3850.97 0.89 0 -107 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 393 15.08 0.61 12 0.08 256.00 6325.00 7210 20240424 -46.46 3000 20241209 28.67 4795 -19.50 20250224 3455 11.72 20250102 7210 -46.46 20240424 3000 28.67 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
4 20250414 140830 57 100.00 KOSDAQ 금속 N N N N N 3860 25 2 0.65 24489472 6359 94.05 3735 3875 3735 4985 2685 3835 3851.15 0.89 0 -97 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 393 15.08 0.61 12 0.06 256.00 6325.00 7210 20240424 -46.46 3000 20241209 28.67 4795 -19.50 20250224 3455 11.72 20250102 7210 -46.46 20240424 3000 28.67 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
5 20250414 130827 57 100.00 KOSDAQ 금속 N N N N N 3865 30 2 0.78 17688855 4597 67.99 3735 3875 3735 4985 2685 3835 3847.91 0.89 0 -97 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 393 15.10 0.61 12 0.05 256.00 6325.00 7210 20240424 -46.39 3000 20241209 28.83 4795 -19.40 20250224 3455 11.87 20250102 7210 -46.39 20240424 3000 28.83 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
6 20250414 120830 57 100.00 KOSDAQ 금속 N N N N N 3850 15 2 0.39 10816625 2810 41.56 3735 3875 3735 4985 2685 3835 3849.33 0.89 0 -224 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 392 15.04 0.61 12 0.03 256.00 6325.00 7210 20240424 -46.60 3000 20241209 28.33 4795 -19.71 20250224 3455 11.43 20250102 7210 -46.60 20240424 3000 28.33 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
7 20250414 110826 57 100.00 KOSDAQ 금속 N N N N N 3855 20 2 0.52 9424300 2449 36.22 3735 3875 3735 4985 2685 3835 3848.22 0.89 0 -199 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 392 15.06 0.61 12 0.02 256.00 6325.00 7210 20240424 -46.53 3000 20241209 28.50 4795 -19.60 20250224 3455 11.58 20250102 7210 -46.53 20240424 3000 28.50 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
8 20250414 100828 57 100.00 KOSDAQ 금속 N N N N N 3870 35 2 0.91 7809630 2032 30.05 3735 3875 3735 4985 2685 3835 3843.32 0.89 0 -74 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 394 15.12 0.61 12 0.02 256.00 6325.00 7210 20240424 -46.32 3000 20241209 29.00 4795 -19.29 20250224 3455 12.01 20250102 7210 -46.32 20240424 3000 29.00 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
9 20250414 090829 57 100.00 KOSDAQ 금속 N N N N N 3855 20 2 0.52 969510 258 3.82 3735 3855 3735 4985 2685 3835 3757.79 0.89 0 5 3961 3897 3806 3742 3651 3852 3697 51 1150 500 2530 5 1 10175213 392 15.06 0.61 12 0.00 256.00 6325.00 7210 20240424 -46.53 3000 20241209 28.50 4795 -19.60 20250224 3455 11.58 20250102 7210 -46.53 20240424 3000 28.50 20241209 2.06 Y 148930 500 50 억 90868 N N 107 N 00 N
10 20250411 160819 57 100.00 KOSDAQ 금속 N N N N N 3835 5 2 0.13 25749865 6761 160.37 3850 3870 3715 4975 2685 3830 3808.59 0.90 0 -527 3970 3900 3825 3755 3680 3862 3717 51 1145 500 2520 5 1 10175213 390 14.98 0.61 12 0.07 256.00 6325.00 7210 20240424 -46.81 3000 20241209 27.83 4795 -20.02 20250224 3455 11.00 20250102 7210 -46.81 20240424 3000 27.83 20241209 2.06 Y 148930 500 50 억 91275 N N 107 N 00 N
11 20250411 150827 57 100.00 KOSDAQ 금속 N N N N N 3835 5 2 0.13 25205295 6619 157.00 3850 3870 3715 4975 2685 3830 3808.02 0.90 0 -523 3970 3900 3825 3755 3680 3862 3717 51 1145 500 2520 5 1 10175213 390 14.98 0.61 12 0.07 256.00 6325.00 7210 20240424 -46.81 3000 20241209 27.83 4795 -20.02 20250224 3455 11.00 20250102 7210 -46.81 20240424 3000 27.83 20241209 2.06 Y 148930 500 50 억 91275 N N 24 N 00 N
12 20250411 140825 57 100.00 KOSDAQ 금속 N N N N N 3825 -5 5 -0.13 24649665 6474 153.56 3850 3870 3715 4975 2685 3830 3807.49 0.90 0 -530 3970 3900 3825 3755 3680 3862 3717 51 1145 500 2520 5 1 10175213 389 14.94 0.60 12 0.06 256.00 6325.00 7210 20240424 -46.95 3000 20241209 27.50 4795 -20.23 20250224 3455 10.71 20250102 7210 -46.95 20240424 3000 27.50 20241209 2.06 Y 148930 500 50 억 91275 N N 24 N 00 N