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
240600/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
20250414,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,65,2,1.48,103999519,23424,92.30,4355,4520,4340,5710,3080,4395,4439.87,1.36,0,8759,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,309,-9.74,0.68,12,0.34,-458.00,6526.00,13330,20240402,-66.54,3930,20250409,13.49,7180,-37.88,20250220,3930,13.49,20250409,13300,-66.47,20240710,3930,13.49,20250409,1.55,Y,240600,500,34 억,,94356,N,N,725,N,00,N
20250414,150955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,55,2,1.25,100852764,22717,89.51,4355,4520,4340,5710,3080,4395,4439.53,1.36,0,8116,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,308,-9.72,0.68,12,0.33,-458.00,6526.00,13330,20240402,-66.62,3930,20250409,13.23,7180,-38.02,20250220,3930,13.23,20250409,13300,-66.54,20240710,3930,13.23,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,140954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,45,2,1.02,95384214,21486,84.66,4355,4520,4340,5710,3080,4395,4439.37,1.36,0,7229,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,308,-9.69,0.68,12,0.31,-458.00,6526.00,13330,20240402,-66.69,3930,20250409,12.98,7180,-38.16,20250220,3930,12.98,20250409,13300,-66.62,20240710,3930,12.98,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,130952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,55,2,1.25,87084844,19614,77.28,4355,4520,4340,5710,3080,4395,4439.93,1.36,0,6998,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,308,-9.72,0.68,12,0.28,-458.00,6526.00,13330,20240402,-66.62,3930,20250409,13.23,7180,-38.02,20250220,3930,13.23,20250409,13300,-66.54,20240710,3930,13.23,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,120954,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,55,2,1.25,84799674,19100,75.26,4355,4520,4340,5710,3080,4395,4439.77,1.36,0,7001,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,308,-9.72,0.68,12,0.28,-458.00,6526.00,13330,20240402,-66.62,3930,20250409,13.23,7180,-38.02,20250220,3930,13.23,20250409,13300,-66.54,20240710,3930,13.23,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,110950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4460,65,2,1.48,84002514,18920,74.55,4355,4520,4340,5710,3080,4395,4439.88,1.36,0,6934,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,309,-9.74,0.68,12,0.27,-458.00,6526.00,13330,20240402,-66.54,3930,20250409,13.49,7180,-37.88,20250220,3930,13.49,20250409,13300,-66.47,20240710,3930,13.49,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,100952,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,35,2,0.80,67600985,15227,60.00,4355,4520,4340,5710,3080,4395,4439.55,1.36,0,5588,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,307,-9.67,0.68,12,0.22,-458.00,6526.00,13330,20240402,-66.77,3930,20250409,12.72,7180,-38.30,20250220,3930,12.72,20250409,13300,-66.69,20240710,3930,12.72,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250414,090953,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4495,100,2,2.28,25103585,5675,22.36,4355,4520,4355,5710,3080,4395,4423.54,1.36,0,2494,4535,4465,4350,4280,4165,4500,4315,35,1315,500,2720,5,1,6928151,311,-9.81,0.69,12,0.08,-458.00,6526.00,13330,20240402,-66.28,3930,20250409,14.38,7180,-37.40,20250220,3930,14.38,20250409,13300,-66.20,20240710,3930,14.38,20250409,1.55,Y,240600,500,34 억,,94356,N,N,1548,N,00,N
20250411,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,90,2,2.09,106271490,24370,73.59,4300,4420,4235,5590,3015,4305,4360.75,1.24,0,8427,4445,4375,4240,4170,4035,4410,4205,35,1285,500,2660,5,1,6928151,304,-9.60,0.67,12,0.35,-458.00,6526.00,14030,20240401,-68.67,3930,20250409,11.83,7180,-38.79,20250220,3930,11.83,20250409,13300,-66.95,20240710,3930,11.83,20250409,1.49,Y,240600,500,34 억,,85929,N,N,1548,N,00,N
20250411,150951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,100,2,2.32,104273625,23916,72.22,4300,4420,4235,5590,3015,4305,4359.99,1.24,0,8448,4445,4375,4240,4170,4035,4410,4205,35,1285,500,2660,5,1,6928151,305,-9.62,0.67,12,0.35,-458.00,6526.00,14030,20240401,-68.60,3930,20250409,12.09,7180,-38.65,20250220,3930,12.09,20250409,13300,-66.88,20240710,3930,12.09,20250409,1.49,Y,240600,500,34 억,,85929,N,N,395,N,00,N
20250411,140949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,85,2,1.97,95292545,21866,66.03,4300,4420,4235,5590,3015,4305,4358.02,1.24,0,7596,4445,4375,4240,4170,4035,4410,4205,35,1285,500,2660,5,1,6928151,304,-9.59,0.67,12,0.32,-458.00,6526.00,14030,20240401,-68.71,3930,20250409,11.70,7180,-38.86,20250220,3930,11.70,20250409,13300,-66.99,20240710,3930,11.70,20250409,1.49,Y,240600,500,34 억,,85929,N,N,395,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 160947 57 100.00 KOSDAQ 금속 N N N N N 4460 65 2 1.48 103999519 23424 92.30 4355 4520 4340 5710 3080 4395 4439.87 1.36 0 8759 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 309 -9.74 0.68 12 0.34 -458.00 6526.00 13330 20240402 -66.54 3930 20250409 13.49 7180 -37.88 20250220 3930 13.49 20250409 13300 -66.47 20240710 3930 13.49 20250409 1.55 Y 240600 500 34 억 94356 N N 725 N 00 N
3 20250414 150955 57 100.00 KOSDAQ 금속 N N N N N 4450 55 2 1.25 100852764 22717 89.51 4355 4520 4340 5710 3080 4395 4439.53 1.36 0 8116 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 308 -9.72 0.68 12 0.33 -458.00 6526.00 13330 20240402 -66.62 3930 20250409 13.23 7180 -38.02 20250220 3930 13.23 20250409 13300 -66.54 20240710 3930 13.23 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
4 20250414 140954 57 100.00 KOSDAQ 금속 N N N N N 4440 45 2 1.02 95384214 21486 84.66 4355 4520 4340 5710 3080 4395 4439.37 1.36 0 7229 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 308 -9.69 0.68 12 0.31 -458.00 6526.00 13330 20240402 -66.69 3930 20250409 12.98 7180 -38.16 20250220 3930 12.98 20250409 13300 -66.62 20240710 3930 12.98 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
5 20250414 130952 57 100.00 KOSDAQ 금속 N N N N N 4450 55 2 1.25 87084844 19614 77.28 4355 4520 4340 5710 3080 4395 4439.93 1.36 0 6998 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 308 -9.72 0.68 12 0.28 -458.00 6526.00 13330 20240402 -66.62 3930 20250409 13.23 7180 -38.02 20250220 3930 13.23 20250409 13300 -66.54 20240710 3930 13.23 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
6 20250414 120954 57 100.00 KOSDAQ 금속 N N N N N 4450 55 2 1.25 84799674 19100 75.26 4355 4520 4340 5710 3080 4395 4439.77 1.36 0 7001 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 308 -9.72 0.68 12 0.28 -458.00 6526.00 13330 20240402 -66.62 3930 20250409 13.23 7180 -38.02 20250220 3930 13.23 20250409 13300 -66.54 20240710 3930 13.23 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
7 20250414 110950 57 100.00 KOSDAQ 금속 N N N N N 4460 65 2 1.48 84002514 18920 74.55 4355 4520 4340 5710 3080 4395 4439.88 1.36 0 6934 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 309 -9.74 0.68 12 0.27 -458.00 6526.00 13330 20240402 -66.54 3930 20250409 13.49 7180 -37.88 20250220 3930 13.49 20250409 13300 -66.47 20240710 3930 13.49 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
8 20250414 100952 57 100.00 KOSDAQ 금속 N N N N N 4430 35 2 0.80 67600985 15227 60.00 4355 4520 4340 5710 3080 4395 4439.55 1.36 0 5588 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 307 -9.67 0.68 12 0.22 -458.00 6526.00 13330 20240402 -66.77 3930 20250409 12.72 7180 -38.30 20250220 3930 12.72 20250409 13300 -66.69 20240710 3930 12.72 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
9 20250414 090953 57 100.00 KOSDAQ 금속 N N N N N 4495 100 2 2.28 25103585 5675 22.36 4355 4520 4355 5710 3080 4395 4423.54 1.36 0 2494 4535 4465 4350 4280 4165 4500 4315 35 1315 500 2720 5 1 6928151 311 -9.81 0.69 12 0.08 -458.00 6526.00 13330 20240402 -66.28 3930 20250409 14.38 7180 -37.40 20250220 3930 14.38 20250409 13300 -66.20 20240710 3930 14.38 20250409 1.55 Y 240600 500 34 억 94356 N N 1548 N 00 N
10 20250411 160943 57 100.00 KOSDAQ 금속 N N N N N 4395 90 2 2.09 106271490 24370 73.59 4300 4420 4235 5590 3015 4305 4360.75 1.24 0 8427 4445 4375 4240 4170 4035 4410 4205 35 1285 500 2660 5 1 6928151 304 -9.60 0.67 12 0.35 -458.00 6526.00 14030 20240401 -68.67 3930 20250409 11.83 7180 -38.79 20250220 3930 11.83 20250409 13300 -66.95 20240710 3930 11.83 20250409 1.49 Y 240600 500 34 억 85929 N N 1548 N 00 N
11 20250411 150951 57 100.00 KOSDAQ 금속 N N N N N 4405 100 2 2.32 104273625 23916 72.22 4300 4420 4235 5590 3015 4305 4359.99 1.24 0 8448 4445 4375 4240 4170 4035 4410 4205 35 1285 500 2660 5 1 6928151 305 -9.62 0.67 12 0.35 -458.00 6526.00 14030 20240401 -68.60 3930 20250409 12.09 7180 -38.65 20250220 3930 12.09 20250409 13300 -66.88 20240710 3930 12.09 20250409 1.49 Y 240600 500 34 억 85929 N N 395 N 00 N
12 20250411 140949 57 100.00 KOSDAQ 금속 N N N N N 4390 85 2 1.97 95292545 21866 66.03 4300 4420 4235 5590 3015 4305 4358.02 1.24 0 7596 4445 4375 4240 4170 4035 4410 4205 35 1285 500 2660 5 1 6928151 304 -9.59 0.67 12 0.32 -458.00 6526.00 14030 20240401 -68.71 3930 20250409 11.70 7180 -38.86 20250220 3930 11.70 20250409 13300 -66.99 20240710 3930 11.70 20250409 1.49 Y 240600 500 34 억 85929 N N 395 N 00 N