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
014620/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
20250411,160303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,700,2,2.66,13310795700,495368,124.61,26550,27250,26300,34150,18450,26300,26870.49,18.34,0,-6554,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7541,18.78,1.40,12,1.77,1438.00,19293.00,32500,20250117,-16.92,10020,20240417,169.46,32500,-16.92,20250117,22550,19.73,20250407,32500,-16.92,20250117,10020,169.46,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,8675,N,00,N
20250411,150305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,800,2,3.04,11821291850,440326,110.76,26550,27250,26300,34150,18450,26300,26846.68,18.34,0,-4949,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7569,18.85,1.40,12,1.58,1438.00,19293.00,32500,20250117,-16.62,10020,20240417,170.46,32500,-16.62,20250117,22550,20.18,20250407,32500,-16.62,20250117,10020,170.46,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,750,2,2.85,9783150075,365048,91.83,26550,27250,26300,34150,18450,26300,26799.63,18.34,0,-3303,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7555,18.81,1.40,12,1.31,1438.00,19293.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22550,19.96,20250407,32500,-16.77,20250117,10020,169.96,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,130306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26750,450,2,1.71,8206222350,306392,77.07,26550,27250,26300,34150,18450,26300,26783.41,18.34,0,-18496,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7471,18.60,1.39,12,1.10,1438.00,19293.00,32500,20250117,-17.69,10020,20240417,166.97,32500,-17.69,20250117,22550,18.63,20250407,32500,-17.69,20250117,10020,166.97,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,120306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26550,250,2,0.95,7426595725,277025,69.69,26550,27250,26300,34150,18450,26300,26808.40,18.34,0,-25110,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7415,18.46,1.38,12,0.99,1438.00,19293.00,32500,20250117,-18.31,10020,20240417,164.97,32500,-18.31,20250117,22550,17.74,20250407,32500,-18.31,20250117,10020,164.97,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,110304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26750,450,2,1.71,6378148275,237403,59.72,26550,27250,26300,34150,18450,26300,26866.33,18.34,0,-25367,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7471,18.60,1.39,12,0.85,1438.00,19293.00,32500,20250117,-17.69,10020,20240417,166.97,32500,-17.69,20250117,22550,18.63,20250407,32500,-17.69,20250117,10020,166.97,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,100306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26800,500,2,1.90,4909183400,182369,45.87,26550,27250,26300,34150,18450,26300,26918.96,18.34,0,-7189,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7485,18.64,1.39,12,0.65,1438.00,19293.00,32500,20250117,-17.54,10020,20240417,167.47,32500,-17.54,20250117,22550,18.85,20250407,32500,-17.54,20250117,10020,167.47,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,090307,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26700,400,2,1.52,490468900,18475,4.65,26550,26750,26300,34150,18450,26300,26547.71,18.34,0,-3855,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7457,18.57,1.38,12,0.07,1438.00,19293.00,32500,20250117,-17.85,10020,20240417,166.47,32500,-17.85,20250117,22550,18.40,20250407,32500,-17.85,20250117,10020,166.47,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250410,160304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,2250,2,9.36,10283117900,397536,79.14,25600,26450,24700,31250,16850,24050,25866.76,18.41,0,-34636,25683,24866,24133,23316,22583,24500,22950,143,7200,500,18270,50,1,27928547,7345,18.29,1.36,12,1.42,1438.00,19293.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22550,16.63,20250407,32500,-19.08,20250117,10020,162.48,20240417,2.82,N,014620,500,143 억,,5140740,N,N,1055,N,00,N
20250410,150304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,2250,2,9.36,9453201375,366026,72.86,25600,26400,24700,31250,16850,24050,25826.58,18.41,0,-21461,25683,24866,24133,23316,22583,24500,22950,143,7200,500,18270,50,1,27928547,7345,18.29,1.36,12,1.31,1438.00,19293.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22550,16.63,20250407,32500,-19.08,20250117,10020,162.48,20240417,2.82,N,014620,500,143 억,,5140740,N,N,41392,N,00,N
20250410,140304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26200,2150,2,8.94,7383186000,287263,57.18,25600,26250,24700,31250,16850,24050,25701.83,18.41,0,-15854,25683,24866,24133,23316,22583,24500,22950,143,7200,500,18270,50,1,27928547,7317,18.22,1.36,12,1.03,1438.00,19293.00,32500,20250117,-19.38,10020,20240417,161.48,32500,-19.38,20250117,22550,16.19,20250407,32500,-19.38,20250117,10020,161.48,20240417,2.82,N,014620,500,143 억,,5140740,N,N,41392,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 160303 55 40.00 KOSDAQ 금속 N N N Y 40 N 27000 700 2 2.66 13310795700 495368 124.61 26550 27250 26300 34150 18450 26300 26870.49 18.34 0 -6554 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7541 18.78 1.40 12 1.77 1438.00 19293.00 32500 20250117 -16.92 10020 20240417 169.46 32500 -16.92 20250117 22550 19.73 20250407 32500 -16.92 20250117 10020 169.46 20240417 2.71 Y 014620 500 143 억 5122329 N N 8675 N 00 N
3 20250411 150305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 800 2 3.04 11821291850 440326 110.76 26550 27250 26300 34150 18450 26300 26846.68 18.34 0 -4949 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7569 18.85 1.40 12 1.58 1438.00 19293.00 32500 20250117 -16.62 10020 20240417 170.46 32500 -16.62 20250117 22550 20.18 20250407 32500 -16.62 20250117 10020 170.46 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
4 20250411 140305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27050 750 2 2.85 9783150075 365048 91.83 26550 27250 26300 34150 18450 26300 26799.63 18.34 0 -3303 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7555 18.81 1.40 12 1.31 1438.00 19293.00 32500 20250117 -16.77 10020 20240417 169.96 32500 -16.77 20250117 22550 19.96 20250407 32500 -16.77 20250117 10020 169.96 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
5 20250411 130306 55 40.00 KOSDAQ 금속 N N N Y 40 N 26750 450 2 1.71 8206222350 306392 77.07 26550 27250 26300 34150 18450 26300 26783.41 18.34 0 -18496 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7471 18.60 1.39 12 1.10 1438.00 19293.00 32500 20250117 -17.69 10020 20240417 166.97 32500 -17.69 20250117 22550 18.63 20250407 32500 -17.69 20250117 10020 166.97 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
6 20250411 120306 55 40.00 KOSDAQ 금속 N N N Y 40 N 26550 250 2 0.95 7426595725 277025 69.69 26550 27250 26300 34150 18450 26300 26808.40 18.34 0 -25110 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7415 18.46 1.38 12 0.99 1438.00 19293.00 32500 20250117 -18.31 10020 20240417 164.97 32500 -18.31 20250117 22550 17.74 20250407 32500 -18.31 20250117 10020 164.97 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
7 20250411 110304 55 40.00 KOSDAQ 금속 N N N Y 40 N 26750 450 2 1.71 6378148275 237403 59.72 26550 27250 26300 34150 18450 26300 26866.33 18.34 0 -25367 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7471 18.60 1.39 12 0.85 1438.00 19293.00 32500 20250117 -17.69 10020 20240417 166.97 32500 -17.69 20250117 22550 18.63 20250407 32500 -17.69 20250117 10020 166.97 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
8 20250411 100306 55 40.00 KOSDAQ 금속 N N N Y 40 N 26800 500 2 1.90 4909183400 182369 45.87 26550 27250 26300 34150 18450 26300 26918.96 18.34 0 -7189 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7485 18.64 1.39 12 0.65 1438.00 19293.00 32500 20250117 -17.54 10020 20240417 167.47 32500 -17.54 20250117 22550 18.85 20250407 32500 -17.54 20250117 10020 167.47 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
9 20250411 090307 55 40.00 KOSDAQ 금속 N N N Y 40 N 26700 400 2 1.52 490468900 18475 4.65 26550 26750 26300 34150 18450 26300 26547.71 18.34 0 -3855 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7457 18.57 1.38 12 0.07 1438.00 19293.00 32500 20250117 -17.85 10020 20240417 166.47 32500 -17.85 20250117 22550 18.40 20250407 32500 -17.85 20250117 10020 166.47 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
10 20250410 160304 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 2250 2 9.36 10283117900 397536 79.14 25600 26450 24700 31250 16850 24050 25866.76 18.41 0 -34636 25683 24866 24133 23316 22583 24500 22950 143 7200 500 18270 50 1 27928547 7345 18.29 1.36 12 1.42 1438.00 19293.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22550 16.63 20250407 32500 -19.08 20250117 10020 162.48 20240417 2.82 N 014620 500 143 억 5140740 N N 1055 N 00 N
11 20250410 150304 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 2250 2 9.36 9453201375 366026 72.86 25600 26400 24700 31250 16850 24050 25826.58 18.41 0 -21461 25683 24866 24133 23316 22583 24500 22950 143 7200 500 18270 50 1 27928547 7345 18.29 1.36 12 1.31 1438.00 19293.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22550 16.63 20250407 32500 -19.08 20250117 10020 162.48 20240417 2.82 N 014620 500 143 억 5140740 N N 41392 N 00 N
12 20250410 140304 55 40.00 KOSDAQ 금속 N N N Y 40 N 26200 2150 2 8.94 7383186000 287263 57.18 25600 26250 24700 31250 16850 24050 25701.83 18.41 0 -15854 25683 24866 24133 23316 22583 24500 22950 143 7200 500 18270 50 1 27928547 7317 18.22 1.36 12 1.03 1438.00 19293.00 32500 20250117 -19.38 10020 20240417 161.48 32500 -19.38 20250117 22550 16.19 20250407 32500 -19.38 20250117 10020 161.48 20240417 2.82 N 014620 500 143 억 5140740 N N 41392 N 00 N