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
198940/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
20250414,160856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,730,7,2,0.97,10230645,14155,98.44,724,730,718,939,507,723,722.75,10.10,0,-620,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,284,-3.33,0.60,12,0.04,-219.00,1208.00,2137,20240507,-65.84,660,20250304,10.61,888,-17.79,20250102,660,10.61,20250304,3010,-75.75,20240507,660,10.61,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,150904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,728,5,2,0.69,10072335,13938,96.93,724,730,718,939,507,723,722.65,10.10,0,-636,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,283,-3.32,0.60,12,0.04,-219.00,1208.00,2137,20240507,-65.93,660,20250304,10.30,888,-18.02,20250102,660,10.30,20250304,3010,-75.81,20240507,660,10.30,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,728,5,2,0.69,9650260,13357,92.89,724,730,718,939,507,723,722.49,10.10,0,-882,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,283,-3.32,0.60,12,0.03,-219.00,1208.00,2137,20240507,-65.93,660,20250304,10.30,888,-18.02,20250102,660,10.30,20250304,3010,-75.81,20240507,660,10.30,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,130901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,729,6,2,0.83,8958895,12408,86.29,724,730,718,939,507,723,722.03,10.10,0,-1004,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,284,-3.33,0.60,12,0.03,-219.00,1208.00,2137,20240507,-65.89,660,20250304,10.45,888,-17.91,20250102,660,10.45,20250304,3010,-75.78,20240507,660,10.45,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,120903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,725,2,2,0.28,8395984,11633,80.90,724,730,718,939,507,723,721.74,10.10,0,-997,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,282,-3.31,0.60,12,0.03,-219.00,1208.00,2137,20240507,-66.07,660,20250304,9.85,888,-18.36,20250102,660,9.85,20250304,3010,-75.91,20240507,660,9.85,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,110859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,726,3,2,0.41,8179215,11335,78.82,724,726,718,939,507,723,721.59,10.10,0,-991,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,283,-3.32,0.60,12,0.03,-219.00,1208.00,2137,20240507,-66.03,660,20250304,10.00,888,-18.24,20250102,660,10.00,20250304,3010,-75.88,20240507,660,10.00,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,100901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,725,2,2,0.28,7372335,10222,71.08,724,725,718,939,507,723,721.22,10.10,0,-962,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,282,-3.31,0.60,12,0.03,-219.00,1208.00,2137,20240507,-66.07,660,20250304,9.85,888,-18.36,20250102,660,9.85,20250304,3010,-75.91,20240507,660,9.85,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250414,090902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,721,-2,5,-0.28,1062103,1469,10.22,724,724,718,939,507,723,723.01,10.10,0,-958,747,734,717,704,687,726,696,195,216,500,470,1,1,38922978,281,-3.29,0.60,12,0.00,-219.00,1208.00,2137,20240507,-66.26,660,20250304,9.24,888,-18.81,20250102,660,9.24,20250304,3010,-76.05,20240507,660,9.24,20250304,0.00,Y,198940,500,194 억,,3931839,N,N,0,N,00,N
20250411,160852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,723,-5,5,-0.69,10365533,14380,80.74,728,730,700,946,510,728,720.83,10.10,0,-340,740,734,722,716,704,737,719,195,218,500,480,1,1,38922978,281,-3.30,0.60,12,0.04,-219.00,1208.00,2137,20240507,-66.17,660,20250304,9.55,888,-18.58,20250102,660,9.55,20250304,3010,-75.98,20240507,660,9.55,20250304,0.00,Y,198940,500,194 억,,3932076,N,N,0,N,00,N
20250411,150900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,725,-3,5,-0.41,7638161,10608,59.56,728,730,700,946,510,728,720.04,10.10,0,-153,740,734,722,716,704,737,719,195,218,500,480,1,1,38922978,282,-3.31,0.60,12,0.03,-219.00,1208.00,2137,20240507,-66.07,660,20250304,9.85,888,-18.36,20250102,660,9.85,20250304,3010,-75.91,20240507,660,9.85,20250304,0.00,Y,198940,500,194 억,,3932076,N,N,0,N,00,N
20250411,140859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,726,-2,5,-0.27,7293659,10133,56.90,728,730,700,946,510,728,719.79,10.10,0,-195,740,734,722,716,704,737,719,195,218,500,480,1,1,38922978,283,-3.32,0.60,12,0.03,-219.00,1208.00,2137,20240507,-66.03,660,20250304,10.00,888,-18.24,20250102,660,10.00,20250304,3010,-75.88,20240507,660,10.00,20250304,0.00,Y,198940,500,194 억,,3932076,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 160856 57 100.00 KOSDAQ 금속 N N N N N 730 7 2 0.97 10230645 14155 98.44 724 730 718 939 507 723 722.75 10.10 0 -620 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 284 -3.33 0.60 12 0.04 -219.00 1208.00 2137 20240507 -65.84 660 20250304 10.61 888 -17.79 20250102 660 10.61 20250304 3010 -75.75 20240507 660 10.61 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
3 20250414 150904 57 100.00 KOSDAQ 금속 N N N N N 728 5 2 0.69 10072335 13938 96.93 724 730 718 939 507 723 722.65 10.10 0 -636 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 283 -3.32 0.60 12 0.04 -219.00 1208.00 2137 20240507 -65.93 660 20250304 10.30 888 -18.02 20250102 660 10.30 20250304 3010 -75.81 20240507 660 10.30 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
4 20250414 140903 57 100.00 KOSDAQ 금속 N N N N N 728 5 2 0.69 9650260 13357 92.89 724 730 718 939 507 723 722.49 10.10 0 -882 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 283 -3.32 0.60 12 0.03 -219.00 1208.00 2137 20240507 -65.93 660 20250304 10.30 888 -18.02 20250102 660 10.30 20250304 3010 -75.81 20240507 660 10.30 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
5 20250414 130901 57 100.00 KOSDAQ 금속 N N N N N 729 6 2 0.83 8958895 12408 86.29 724 730 718 939 507 723 722.03 10.10 0 -1004 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 284 -3.33 0.60 12 0.03 -219.00 1208.00 2137 20240507 -65.89 660 20250304 10.45 888 -17.91 20250102 660 10.45 20250304 3010 -75.78 20240507 660 10.45 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
6 20250414 120903 57 100.00 KOSDAQ 금속 N N N N N 725 2 2 0.28 8395984 11633 80.90 724 730 718 939 507 723 721.74 10.10 0 -997 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 282 -3.31 0.60 12 0.03 -219.00 1208.00 2137 20240507 -66.07 660 20250304 9.85 888 -18.36 20250102 660 9.85 20250304 3010 -75.91 20240507 660 9.85 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
7 20250414 110859 57 100.00 KOSDAQ 금속 N N N N N 726 3 2 0.41 8179215 11335 78.82 724 726 718 939 507 723 721.59 10.10 0 -991 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 283 -3.32 0.60 12 0.03 -219.00 1208.00 2137 20240507 -66.03 660 20250304 10.00 888 -18.24 20250102 660 10.00 20250304 3010 -75.88 20240507 660 10.00 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
8 20250414 100901 57 100.00 KOSDAQ 금속 N N N N N 725 2 2 0.28 7372335 10222 71.08 724 725 718 939 507 723 721.22 10.10 0 -962 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 282 -3.31 0.60 12 0.03 -219.00 1208.00 2137 20240507 -66.07 660 20250304 9.85 888 -18.36 20250102 660 9.85 20250304 3010 -75.91 20240507 660 9.85 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
9 20250414 090902 57 100.00 KOSDAQ 금속 N N N N N 721 -2 5 -0.28 1062103 1469 10.22 724 724 718 939 507 723 723.01 10.10 0 -958 747 734 717 704 687 726 696 195 216 500 470 1 1 38922978 281 -3.29 0.60 12 0.00 -219.00 1208.00 2137 20240507 -66.26 660 20250304 9.24 888 -18.81 20250102 660 9.24 20250304 3010 -76.05 20240507 660 9.24 20250304 0.00 Y 198940 500 194 억 3931839 N N 0 N 00 N
10 20250411 160852 57 100.00 KOSDAQ 금속 N N N N N 723 -5 5 -0.69 10365533 14380 80.74 728 730 700 946 510 728 720.83 10.10 0 -340 740 734 722 716 704 737 719 195 218 500 480 1 1 38922978 281 -3.30 0.60 12 0.04 -219.00 1208.00 2137 20240507 -66.17 660 20250304 9.55 888 -18.58 20250102 660 9.55 20250304 3010 -75.98 20240507 660 9.55 20250304 0.00 Y 198940 500 194 억 3932076 N N 0 N 00 N
11 20250411 150900 57 100.00 KOSDAQ 금속 N N N N N 725 -3 5 -0.41 7638161 10608 59.56 728 730 700 946 510 728 720.04 10.10 0 -153 740 734 722 716 704 737 719 195 218 500 480 1 1 38922978 282 -3.31 0.60 12 0.03 -219.00 1208.00 2137 20240507 -66.07 660 20250304 9.85 888 -18.36 20250102 660 9.85 20250304 3010 -75.91 20240507 660 9.85 20250304 0.00 Y 198940 500 194 억 3932076 N N 0 N 00 N
12 20250411 140859 57 100.00 KOSDAQ 금속 N N N N N 726 -2 5 -0.27 7293659 10133 56.90 728 730 700 946 510 728 719.79 10.10 0 -195 740 734 722 716 704 737 719 195 218 500 480 1 1 38922978 283 -3.32 0.60 12 0.03 -219.00 1208.00 2137 20240507 -66.03 660 20250304 10.00 888 -18.24 20250102 660 10.00 20250304 3010 -75.88 20240507 660 10.00 20250304 0.00 Y 198940 500 194 억 3932076 N N 0 N 00 N