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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012620/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
20250407,160249,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6670,-230,5,-3.33,44143025,6557,206.58,6940,6940,6670,8970,4830,6900,6732.20,3.32,0,-1004,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,293,4.41,0.18,12,0.15,1512.00,36409.00,8640,20240329,-22.80,6670,20250407,0.00,7490,-10.95,20250117,6670,0.00,20250407,8500,-21.53,20240523,6670,0.00,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,150252,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6800,-100,5,-1.45,37350655,5540,174.54,6940,6940,6670,8970,4830,6900,6742.00,3.32,0,-1004,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,299,4.50,0.19,12,0.13,1512.00,36409.00,8640,20240329,-21.30,6670,20250407,1.95,7490,-9.21,20250117,6670,1.95,20250407,8500,-20.00,20240523,6670,1.95,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,140252,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6740,-160,5,-2.32,34683475,5145,162.10,6940,6940,6670,8970,4830,6900,6741.20,3.32,0,-982,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,297,4.46,0.19,12,0.12,1512.00,36409.00,8640,20240329,-21.99,6670,20250407,1.05,7490,-10.01,20250117,6670,1.05,20250407,8500,-20.71,20240523,6670,1.05,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,130250,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6700,-200,5,-2.90,29197135,4327,136.33,6940,6940,6670,8970,4830,6900,6747.66,3.32,0,-1003,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,295,4.43,0.18,12,0.10,1512.00,36409.00,8640,20240329,-22.45,6670,20250407,0.45,7490,-10.55,20250117,6670,0.45,20250407,8500,-21.18,20240523,6670,0.45,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,120250,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6740,-160,5,-2.32,23375285,3459,108.98,6940,6940,6670,8970,4830,6900,6757.82,3.32,0,-242,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,297,4.46,0.19,12,0.08,1512.00,36409.00,8640,20240329,-21.99,6670,20250407,1.05,7490,-10.01,20250117,6670,1.05,20250407,8500,-20.71,20240523,6670,1.05,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,110251,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,6690,-210,5,-3.04,19115250,2830,89.16,6940,6940,6670,8970,4830,6900,6754.51,3.32,0,-225,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,294,4.42,0.18,12,0.06,1512.00,36409.00,8640,20240329,-22.57,6670,20250407,0.30,7490,-10.68,20250117,6670,0.30,20250407,8500,-21.29,20240523,6670,0.30,20250407,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,100251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-170,5,-2.46,13688400,2020,63.64,6940,6940,6720,8970,4830,6900,6776.44,3.32,0,-75,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,296,4.45,0.18,12,0.05,1512.00,36409.00,8640,20240329,-22.11,6680,20241209,0.75,7490,-10.15,20250117,6720,0.15,20250407,8500,-20.82,20240523,6680,0.75,20241209,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250407,090251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,30,2,0.43,483990,70,2.21,6940,6940,6900,8970,4830,6900,6914.14,3.32,0,0,7026,6962,6906,6842,6786,6960,6840,22,2070,500,4960,10,1,4400000,305,4.58,0.19,12,0.00,1512.00,36409.00,8640,20240329,-19.79,6680,20241209,3.74,7490,-7.48,20250117,6830,1.46,20250331,8500,-18.47,20240523,6680,3.74,20241209,0.39,Y,012620,500,22 억,,146191,N,N,0,N,00,N
20250404,160251,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,0,3,0.00,21859010,3174,167.85,6900,6970,6850,8970,4830,6900,6886.25,3.32,0,56,7086,6992,6946,6852,6806,6970,6830,22,2070,500,4960,10,1,4400000,304,4.56,0.19,12,0.07,1512.00,36409.00,8640,20240329,-20.14,6680,20241209,3.29,7490,-7.88,20250117,6830,1.02,20250331,8520,-19.01,20240404,6680,3.29,20241209,0.39,Y,012620,500,22 억,,146129,N,N,0,N,00,N
20250404,150252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6950,50,2,0.72,19561310,2841,150.24,6900,6970,6850,8970,4830,6900,6885.36,3.32,0,64,7086,6992,6946,6852,6806,6970,6830,22,2070,500,4960,10,1,4400000,306,4.60,0.19,12,0.06,1512.00,36409.00,8640,20240329,-19.56,6680,20241209,4.04,7490,-7.21,20250117,6830,1.76,20250331,8520,-18.43,20240404,6680,4.04,20241209,0.39,Y,012620,500,22 억,,146129,N,N,0,N,00,N
20250404,140252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,60,2,0.87,19032380,2765,146.22,6900,6970,6850,8970,4830,6900,6883.32,3.32,0,64,7086,6992,6946,6852,6806,6970,6830,22,2070,500,4960,10,1,4400000,306,4.60,0.19,12,0.06,1512.00,36409.00,8640,20240329,-19.44,6680,20241209,4.19,7490,-7.08,20250117,6830,1.90,20250331,8520,-18.31,20240404,6680,4.19,20241209,0.39,Y,012620,500,22 억,,146129,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 20250407 160249 57 100.00 KOSDAQ 신저가 금속 N N N N N 6670 -230 5 -3.33 44143025 6557 206.58 6940 6940 6670 8970 4830 6900 6732.20 3.32 0 -1004 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 293 4.41 0.18 12 0.15 1512.00 36409.00 8640 20240329 -22.80 6670 20250407 0.00 7490 -10.95 20250117 6670 0.00 20250407 8500 -21.53 20240523 6670 0.00 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
3 20250407 150252 57 100.00 KOSDAQ 신저가 금속 N N N N N 6800 -100 5 -1.45 37350655 5540 174.54 6940 6940 6670 8970 4830 6900 6742.00 3.32 0 -1004 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 299 4.50 0.19 12 0.13 1512.00 36409.00 8640 20240329 -21.30 6670 20250407 1.95 7490 -9.21 20250117 6670 1.95 20250407 8500 -20.00 20240523 6670 1.95 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
4 20250407 140252 57 100.00 KOSDAQ 신저가 금속 N N N N N 6740 -160 5 -2.32 34683475 5145 162.10 6940 6940 6670 8970 4830 6900 6741.20 3.32 0 -982 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 297 4.46 0.19 12 0.12 1512.00 36409.00 8640 20240329 -21.99 6670 20250407 1.05 7490 -10.01 20250117 6670 1.05 20250407 8500 -20.71 20240523 6670 1.05 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
5 20250407 130250 57 100.00 KOSDAQ 신저가 금속 N N N N N 6700 -200 5 -2.90 29197135 4327 136.33 6940 6940 6670 8970 4830 6900 6747.66 3.32 0 -1003 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 295 4.43 0.18 12 0.10 1512.00 36409.00 8640 20240329 -22.45 6670 20250407 0.45 7490 -10.55 20250117 6670 0.45 20250407 8500 -21.18 20240523 6670 0.45 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
6 20250407 120250 57 100.00 KOSDAQ 신저가 금속 N N N N N 6740 -160 5 -2.32 23375285 3459 108.98 6940 6940 6670 8970 4830 6900 6757.82 3.32 0 -242 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 297 4.46 0.19 12 0.08 1512.00 36409.00 8640 20240329 -21.99 6670 20250407 1.05 7490 -10.01 20250117 6670 1.05 20250407 8500 -20.71 20240523 6670 1.05 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
7 20250407 110251 57 100.00 KOSDAQ 신저가 금속 N N N N N 6690 -210 5 -3.04 19115250 2830 89.16 6940 6940 6670 8970 4830 6900 6754.51 3.32 0 -225 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 294 4.42 0.18 12 0.06 1512.00 36409.00 8640 20240329 -22.57 6670 20250407 0.30 7490 -10.68 20250117 6670 0.30 20250407 8500 -21.29 20240523 6670 0.30 20250407 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
8 20250407 100251 57 100.00 KOSDAQ 금속 N N N N N 6730 -170 5 -2.46 13688400 2020 63.64 6940 6940 6720 8970 4830 6900 6776.44 3.32 0 -75 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 296 4.45 0.18 12 0.05 1512.00 36409.00 8640 20240329 -22.11 6680 20241209 0.75 7490 -10.15 20250117 6720 0.15 20250407 8500 -20.82 20240523 6680 0.75 20241209 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
9 20250407 090251 57 100.00 KOSDAQ 금속 N N N N N 6930 30 2 0.43 483990 70 2.21 6940 6940 6900 8970 4830 6900 6914.14 3.32 0 0 7026 6962 6906 6842 6786 6960 6840 22 2070 500 4960 10 1 4400000 305 4.58 0.19 12 0.00 1512.00 36409.00 8640 20240329 -19.79 6680 20241209 3.74 7490 -7.48 20250117 6830 1.46 20250331 8500 -18.47 20240523 6680 3.74 20241209 0.39 Y 012620 500 22 억 146191 N N 0 N 00 N
10 20250404 160251 57 100.00 KOSDAQ 금속 N N N N N 6900 0 3 0.00 21859010 3174 167.85 6900 6970 6850 8970 4830 6900 6886.25 3.32 0 56 7086 6992 6946 6852 6806 6970 6830 22 2070 500 4960 10 1 4400000 304 4.56 0.19 12 0.07 1512.00 36409.00 8640 20240329 -20.14 6680 20241209 3.29 7490 -7.88 20250117 6830 1.02 20250331 8520 -19.01 20240404 6680 3.29 20241209 0.39 Y 012620 500 22 억 146129 N N 0 N 00 N
11 20250404 150252 57 100.00 KOSDAQ 금속 N N N N N 6950 50 2 0.72 19561310 2841 150.24 6900 6970 6850 8970 4830 6900 6885.36 3.32 0 64 7086 6992 6946 6852 6806 6970 6830 22 2070 500 4960 10 1 4400000 306 4.60 0.19 12 0.06 1512.00 36409.00 8640 20240329 -19.56 6680 20241209 4.04 7490 -7.21 20250117 6830 1.76 20250331 8520 -18.43 20240404 6680 4.04 20241209 0.39 Y 012620 500 22 억 146129 N N 0 N 00 N
12 20250404 140252 57 100.00 KOSDAQ 금속 N N N N N 6960 60 2 0.87 19032380 2765 146.22 6900 6970 6850 8970 4830 6900 6883.32 3.32 0 64 7086 6992 6946 6852 6806 6970 6830 22 2070 500 4960 10 1 4400000 306 4.60 0.19 12 0.06 1512.00 36409.00 8640 20240329 -19.44 6680 20241209 4.19 7490 -7.08 20250117 6830 1.90 20250331 8520 -18.31 20240404 6680 4.19 20241209 0.39 Y 012620 500 22 억 146129 N N 0 N 00 N