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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250411,160257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28250,450,2,1.62,4473432850,159429,280.17,27700,28600,27300,36100,19500,27800,28058.94,25.79,0,17820,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3473,7.60,0.80,12,1.30,3718.00,35110.00,32450,20250122,-12.94,22400,20241031,26.12,32450,-12.94,20250122,24700,14.37,20250109,32450,-12.94,20250122,22400,26.12,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,5440,N,00,N
20250411,150259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,400,2,1.44,4233374775,150919,265.21,27700,28600,27300,36100,19500,27800,28050.64,25.79,0,14171,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3467,7.58,0.80,12,1.23,3718.00,35110.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,140259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,50,2,0.18,3644958400,129868,228.22,27700,28600,27300,36100,19500,27800,28066.64,25.79,0,6482,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3424,7.49,0.79,12,1.06,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,130259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,150,2,0.54,3144846700,111953,196.74,27700,28600,27300,36100,19500,27800,28090.78,25.79,0,3496,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3437,7.52,0.80,12,0.91,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,120259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27900,100,2,0.36,2765930925,98390,172.90,27700,28600,27300,36100,19500,27800,28111.91,25.79,0,788,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3430,7.50,0.79,12,0.80,3718.00,35110.00,32450,20250122,-14.02,22400,20241031,24.55,32450,-14.02,20250122,24700,12.96,20250109,32450,-14.02,20250122,22400,24.55,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,110258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,-50,5,-0.18,2324301000,82493,144.97,27700,28600,27300,36100,19500,27800,28175.74,25.79,0,1973,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3412,7.46,0.79,12,0.67,3718.00,35110.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,100259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27975,175,2,0.63,1886924800,66786,117.36,27700,28600,27300,36100,19500,27800,28253.30,25.79,0,1814,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3440,7.52,0.80,12,0.54,3718.00,35110.00,32450,20250122,-13.79,22400,20241031,24.89,32450,-13.79,20250122,24700,13.26,20250109,32450,-13.79,20250122,22400,24.89,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,090300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27900,100,2,0.36,134656600,4852,8.53,27700,27950,27300,36100,19500,27800,27752.80,25.79,0,-466,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3430,7.50,0.79,12,0.04,3718.00,35110.00,32450,20250122,-14.02,22400,20241031,24.55,32450,-14.02,20250122,24700,12.96,20250109,32450,-14.02,20250122,22400,24.55,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250410,160257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27800,1900,2,7.34,1556825750,56895,91.14,27000,27900,26500,33650,18150,25900,27363.13,25.64,0,9749,26866,26382,26016,25532,25166,26200,25350,68,7750,500,19160,50,1,12295442,3418,7.48,0.79,12,0.46,3718.00,35110.00,32450,20250122,-14.33,22400,20241031,24.11,32450,-14.33,20250122,24700,12.55,20250109,32450,-14.33,20250122,22400,24.11,20241031,0.71,Y,013030,500,68 억,,3152994,N,N,1818,N,00,N
20250410,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27800,1900,2,7.34,1432024350,52409,83.95,27000,27900,26500,33650,18150,25900,27324.02,25.64,0,8476,26866,26382,26016,25532,25166,26200,25350,68,7750,500,19160,50,1,12295442,3418,7.48,0.79,12,0.43,3718.00,35110.00,32450,20250122,-14.33,22400,20241031,24.11,32450,-14.33,20250122,24700,12.55,20250109,32450,-14.33,20250122,22400,24.11,20241031,0.71,Y,013030,500,68 억,,3152994,N,N,2867,N,00,N
20250410,140258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,1850,2,7.14,1274282800,46725,74.85,27000,27900,26500,33650,18150,25900,27271.97,25.64,0,9242,26866,26382,26016,25532,25166,26200,25350,68,7750,500,19160,50,1,12295442,3412,7.46,0.79,12,0.38,3718.00,35110.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.71,Y,013030,500,68 억,,3152994,N,N,2867,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 20250411 160257 55 60.00 KOSDAQ 금속 N N N Y 60 N 28250 450 2 1.62 4473432850 159429 280.17 27700 28600 27300 36100 19500 27800 28058.94 25.79 0 17820 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3473 7.60 0.80 12 1.30 3718.00 35110.00 32450 20250122 -12.94 22400 20241031 26.12 32450 -12.94 20250122 24700 14.37 20250109 32450 -12.94 20250122 22400 26.12 20241031 0.69 Y 013030 500 68 억 3170591 N N 5440 N 00 N
3 20250411 150259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28200 400 2 1.44 4233374775 150919 265.21 27700 28600 27300 36100 19500 27800 28050.64 25.79 0 14171 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3467 7.58 0.80 12 1.23 3718.00 35110.00 32450 20250122 -13.10 22400 20241031 25.89 32450 -13.10 20250122 24700 14.17 20250109 32450 -13.10 20250122 22400 25.89 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
4 20250411 140259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27850 50 2 0.18 3644958400 129868 228.22 27700 28600 27300 36100 19500 27800 28066.64 25.79 0 6482 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3424 7.49 0.79 12 1.06 3718.00 35110.00 32450 20250122 -14.18 22400 20241031 24.33 32450 -14.18 20250122 24700 12.75 20250109 32450 -14.18 20250122 22400 24.33 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
5 20250411 130259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 150 2 0.54 3144846700 111953 196.74 27700 28600 27300 36100 19500 27800 28090.78 25.79 0 3496 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3437 7.52 0.80 12 0.91 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
6 20250411 120259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27900 100 2 0.36 2765930925 98390 172.90 27700 28600 27300 36100 19500 27800 28111.91 25.79 0 788 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3430 7.50 0.79 12 0.80 3718.00 35110.00 32450 20250122 -14.02 22400 20241031 24.55 32450 -14.02 20250122 24700 12.96 20250109 32450 -14.02 20250122 22400 24.55 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
7 20250411 110258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27750 -50 5 -0.18 2324301000 82493 144.97 27700 28600 27300 36100 19500 27800 28175.74 25.79 0 1973 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3412 7.46 0.79 12 0.67 3718.00 35110.00 32450 20250122 -14.48 22400 20241031 23.88 32450 -14.48 20250122 24700 12.35 20250109 32450 -14.48 20250122 22400 23.88 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
8 20250411 100259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27975 175 2 0.63 1886924800 66786 117.36 27700 28600 27300 36100 19500 27800 28253.30 25.79 0 1814 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3440 7.52 0.80 12 0.54 3718.00 35110.00 32450 20250122 -13.79 22400 20241031 24.89 32450 -13.79 20250122 24700 13.26 20250109 32450 -13.79 20250122 22400 24.89 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
9 20250411 090300 55 60.00 KOSDAQ 금속 N N N Y 60 N 27900 100 2 0.36 134656600 4852 8.53 27700 27950 27300 36100 19500 27800 27752.80 25.79 0 -466 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3430 7.50 0.79 12 0.04 3718.00 35110.00 32450 20250122 -14.02 22400 20241031 24.55 32450 -14.02 20250122 24700 12.96 20250109 32450 -14.02 20250122 22400 24.55 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
10 20250410 160257 55 60.00 KOSDAQ 금속 N N N Y 60 N 27800 1900 2 7.34 1556825750 56895 91.14 27000 27900 26500 33650 18150 25900 27363.13 25.64 0 9749 26866 26382 26016 25532 25166 26200 25350 68 7750 500 19160 50 1 12295442 3418 7.48 0.79 12 0.46 3718.00 35110.00 32450 20250122 -14.33 22400 20241031 24.11 32450 -14.33 20250122 24700 12.55 20250109 32450 -14.33 20250122 22400 24.11 20241031 0.71 Y 013030 500 68 억 3152994 N N 1818 N 00 N
11 20250410 150258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27800 1900 2 7.34 1432024350 52409 83.95 27000 27900 26500 33650 18150 25900 27324.02 25.64 0 8476 26866 26382 26016 25532 25166 26200 25350 68 7750 500 19160 50 1 12295442 3418 7.48 0.79 12 0.43 3718.00 35110.00 32450 20250122 -14.33 22400 20241031 24.11 32450 -14.33 20250122 24700 12.55 20250109 32450 -14.33 20250122 22400 24.11 20241031 0.71 Y 013030 500 68 억 3152994 N N 2867 N 00 N
12 20250410 140258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27750 1850 2 7.14 1274282800 46725 74.85 27000 27900 26500 33650 18150 25900 27271.97 25.64 0 9242 26866 26382 26016 25532 25166 26200 25350 68 7750 500 19160 50 1 12295442 3412 7.46 0.79 12 0.38 3718.00 35110.00 32450 20250122 -14.48 22400 20241031 23.88 32450 -14.48 20250122 24700 12.35 20250109 32450 -14.48 20250122 22400 23.88 20241031 0.71 Y 013030 500 68 억 3152994 N N 2867 N 00 N