ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20250403,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15250,-300,5,-1.93,975266220,63601,53.62,15300,15510,15160,20200,10890,15550,15334.16,5.17,0,-5452,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3051,12.36,0.50,12,0.32,1234.00,30212.00,23850,20240429,-36.06,9190,20241209,65.94,16870,-9.60,20250318,11220,35.92,20250113,23850,-36.06,20240429,9190,65.94,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,1453,N,00,N
20250403,150440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15300,-250,5,-1.61,908778060,59245,49.95,15300,15510,15160,20200,10890,15550,15339.32,5.17,0,-5234,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3061,12.40,0.51,12,0.30,1234.00,30212.00,23850,20240429,-35.85,9190,20241209,66.49,16870,-9.31,20250318,11220,36.36,20250113,23850,-35.85,20240429,9190,66.49,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15270,-280,5,-1.80,813955440,53049,44.72,15300,15510,15160,20200,10890,15550,15343.46,5.17,0,-4835,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3055,12.37,0.51,12,0.27,1234.00,30212.00,23850,20240429,-35.97,9190,20241209,66.16,16870,-9.48,20250318,11220,36.10,20250113,23850,-35.97,20240429,9190,66.16,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,130440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15380,-170,5,-1.09,737057870,48035,40.50,15300,15510,15160,20200,10890,15550,15344.18,5.17,0,-4788,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3077,12.46,0.51,12,0.24,1234.00,30212.00,23850,20240429,-35.51,9190,20241209,67.36,16870,-8.83,20250318,11220,37.08,20250113,23850,-35.51,20240429,9190,67.36,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,120439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15410,-140,5,-0.90,628311035,40960,34.53,15300,15510,15160,20200,10890,15550,15339.62,5.17,0,-4158,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3083,12.49,0.51,12,0.20,1234.00,30212.00,23850,20240429,-35.39,9190,20241209,67.68,16870,-8.65,20250318,11220,37.34,20250113,23850,-35.39,20240429,9190,67.68,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15320,-230,5,-1.48,578587425,37724,31.80,15300,15510,15160,20200,10890,15550,15337.38,5.17,0,-3825,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3065,12.41,0.51,12,0.19,1234.00,30212.00,23850,20240429,-35.77,9190,20241209,66.70,16870,-9.19,20250318,11220,36.54,20250113,23850,-35.77,20240429,9190,66.70,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,100440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15250,-300,5,-1.93,474570625,30929,26.08,15300,15510,15160,20200,10890,15550,15343.87,5.17,0,-1542,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3051,12.36,0.50,12,0.15,1234.00,30212.00,23850,20240429,-36.06,9190,20241209,65.94,16870,-9.60,20250318,11220,35.92,20250113,23850,-36.06,20240429,9190,65.94,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250403,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15310,-240,5,-1.54,27101450,1780,1.50,15300,15310,15160,20200,10890,15550,15225.53,5.17,0,104,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3063,12.41,0.51,12,0.01,1234.00,30212.00,23850,20240429,-35.81,9190,20241209,66.59,16870,-9.25,20250318,11220,36.45,20250113,23850,-35.81,20240429,9190,66.59,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N
20250402,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15550,-30,5,-0.19,1853836110,118339,81.28,15600,16120,15150,20250,10910,15580,15665.48,5.12,0,-12504,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3111,12.60,0.51,12,0.59,1234.00,30212.00,23850,20240429,-34.80,9190,20241209,69.21,16870,-7.82,20250318,11220,38.59,20250113,23850,-34.80,20240429,9190,69.21,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,2460,N,00,N
20250402,150431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15870,290,2,1.86,1802317230,115041,79.02,15600,16120,15150,20250,10910,15580,15666.74,5.12,0,-12341,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3175,12.86,0.53,12,0.57,1234.00,30212.00,23850,20240429,-33.46,9190,20241209,72.69,16870,-5.93,20250318,11220,41.44,20250113,23850,-33.46,20240429,9190,72.69,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,61,N,00,N
20250402,140432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16010,430,2,2.76,1461118540,93505,64.23,15600,16120,15150,20250,10910,15580,15626.10,5.12,0,-6314,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3203,12.97,0.53,12,0.47,1234.00,30212.00,23850,20240429,-32.87,9190,20241209,74.21,16870,-5.10,20250318,11220,42.69,20250113,23850,-32.87,20240429,9190,74.21,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,61,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 20250403 160436 57 100.00 KOSDAQ 금속 N N N N N 15250 -300 5 -1.93 975266220 63601 53.62 15300 15510 15160 20200 10890 15550 15334.16 5.17 0 -5452 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3051 12.36 0.50 12 0.32 1234.00 30212.00 23850 20240429 -36.06 9190 20241209 65.94 16870 -9.60 20250318 11220 35.92 20250113 23850 -36.06 20240429 9190 65.94 20241209 0.95 Y 044490 500 100 억 1035185 N N 1453 N 00 N
3 20250403 150440 57 100.00 KOSDAQ 금속 N N N N N 15300 -250 5 -1.61 908778060 59245 49.95 15300 15510 15160 20200 10890 15550 15339.32 5.17 0 -5234 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3061 12.40 0.51 12 0.30 1234.00 30212.00 23850 20240429 -35.85 9190 20241209 66.49 16870 -9.31 20250318 11220 36.36 20250113 23850 -35.85 20240429 9190 66.49 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
4 20250403 140440 57 100.00 KOSDAQ 금속 N N N N N 15270 -280 5 -1.80 813955440 53049 44.72 15300 15510 15160 20200 10890 15550 15343.46 5.17 0 -4835 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3055 12.37 0.51 12 0.27 1234.00 30212.00 23850 20240429 -35.97 9190 20241209 66.16 16870 -9.48 20250318 11220 36.10 20250113 23850 -35.97 20240429 9190 66.16 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
5 20250403 130440 57 100.00 KOSDAQ 금속 N N N N N 15380 -170 5 -1.09 737057870 48035 40.50 15300 15510 15160 20200 10890 15550 15344.18 5.17 0 -4788 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3077 12.46 0.51 12 0.24 1234.00 30212.00 23850 20240429 -35.51 9190 20241209 67.36 16870 -8.83 20250318 11220 37.08 20250113 23850 -35.51 20240429 9190 67.36 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
6 20250403 120439 57 100.00 KOSDAQ 금속 N N N N N 15410 -140 5 -0.90 628311035 40960 34.53 15300 15510 15160 20200 10890 15550 15339.62 5.17 0 -4158 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3083 12.49 0.51 12 0.20 1234.00 30212.00 23850 20240429 -35.39 9190 20241209 67.68 16870 -8.65 20250318 11220 37.34 20250113 23850 -35.39 20240429 9190 67.68 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
7 20250403 110440 57 100.00 KOSDAQ 금속 N N N N N 15320 -230 5 -1.48 578587425 37724 31.80 15300 15510 15160 20200 10890 15550 15337.38 5.17 0 -3825 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3065 12.41 0.51 12 0.19 1234.00 30212.00 23850 20240429 -35.77 9190 20241209 66.70 16870 -9.19 20250318 11220 36.54 20250113 23850 -35.77 20240429 9190 66.70 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
8 20250403 100440 57 100.00 KOSDAQ 금속 N N N N N 15250 -300 5 -1.93 474570625 30929 26.08 15300 15510 15160 20200 10890 15550 15343.87 5.17 0 -1542 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3051 12.36 0.50 12 0.15 1234.00 30212.00 23850 20240429 -36.06 9190 20241209 65.94 16870 -9.60 20250318 11220 35.92 20250113 23850 -36.06 20240429 9190 65.94 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
9 20250403 090442 57 100.00 KOSDAQ 금속 N N N N N 15310 -240 5 -1.54 27101450 1780 1.50 15300 15310 15160 20200 10890 15550 15225.53 5.17 0 104 16576 16062 15606 15092 14636 15835 14865 100 4650 500 10570 10 1 20007381 3063 12.41 0.51 12 0.01 1234.00 30212.00 23850 20240429 -35.81 9190 20241209 66.59 16870 -9.25 20250318 11220 36.45 20250113 23850 -35.81 20240429 9190 66.59 20241209 0.95 Y 044490 500 100 억 1035185 N N 2460 N 00 N
10 20250402 160431 57 100.00 KOSDAQ 금속 N N N N N 15550 -30 5 -0.19 1853836110 118339 81.28 15600 16120 15150 20250 10910 15580 15665.48 5.12 0 -12504 16720 16150 15180 14610 13640 16435 14895 100 4670 500 10590 10 1 20007381 3111 12.60 0.51 12 0.59 1234.00 30212.00 23850 20240429 -34.80 9190 20241209 69.21 16870 -7.82 20250318 11220 38.59 20250113 23850 -34.80 20240429 9190 69.21 20241209 0.99 Y 044490 500 100 억 1024427 N N 2460 N 00 N
11 20250402 150431 57 100.00 KOSDAQ 금속 N N N N N 15870 290 2 1.86 1802317230 115041 79.02 15600 16120 15150 20250 10910 15580 15666.74 5.12 0 -12341 16720 16150 15180 14610 13640 16435 14895 100 4670 500 10590 10 1 20007381 3175 12.86 0.53 12 0.57 1234.00 30212.00 23850 20240429 -33.46 9190 20241209 72.69 16870 -5.93 20250318 11220 41.44 20250113 23850 -33.46 20240429 9190 72.69 20241209 0.99 Y 044490 500 100 억 1024427 N N 61 N 00 N
12 20250402 140432 57 100.00 KOSDAQ 금속 N N N N N 16010 430 2 2.76 1461118540 93505 64.23 15600 16120 15150 20250 10910 15580 15626.10 5.12 0 -6314 16720 16150 15180 14610 13640 16435 14895 100 4670 500 10590 10 1 20007381 3203 12.97 0.53 12 0.47 1234.00 30212.00 23850 20240429 -32.87 9190 20241209 74.21 16870 -5.10 20250318 11220 42.69 20250113 23850 -32.87 20240429 9190 74.21 20241209 0.99 Y 044490 500 100 억 1024427 N N 61 N 00 N