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
017480/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
20250411,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-55,5,-1.26,19431680,4469,63.26,4375,4390,4300,5680,3060,4370,4348.10,0.92,0,59,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,678,12.29,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.97,4160,20250407,3.73,4735,-8.87,20250305,4160,3.73,20250407,5460,-20.97,20240418,4160,3.73,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,10003645,2299,32.55,4375,4390,4300,5680,3060,4370,4351.30,0.92,0,-1,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,686,12.45,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,20,2,0.46,9929160,2282,32.30,4375,4390,4300,5680,3060,4370,4351.08,0.92,0,9,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,689,12.51,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.60,4160,20250407,5.53,4735,-7.29,20250305,4160,5.53,20250407,5460,-19.60,20240418,4160,5.53,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,6221280,1434,20.30,4375,4375,4300,5680,3060,4370,4338.41,0.92,0,40,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,686,12.45,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,120317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,5224910,1206,17.07,4375,4375,4300,5680,3060,4370,4332.43,0.92,0,40,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,686,12.45,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,5,2,0.11,5124325,1183,16.75,4375,4375,4300,5680,3060,4370,4331.64,0.92,0,40,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,687,12.46,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.87,4160,20250407,5.17,4735,-7.60,20250305,4160,5.17,20250407,5460,-19.87,20240418,4160,5.17,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,4069065,941,13.32,4375,4375,4300,5680,3060,4370,4324.19,0.92,0,43,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,686,12.45,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,090319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,-30,5,-0.69,243875,56,0.79,4375,4375,4335,5680,3060,4370,4354.91,0.92,0,-7,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,682,12.36,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.51,4160,20250407,4.33,4735,-8.34,20250305,4160,4.33,20250407,5460,-20.51,20240418,4160,4.33,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250410,160315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,110,2,2.58,30769774,7060,34.82,4275,4480,4255,5530,2985,4260,4358.32,0.92,0,109,4600,4430,4330,4160,4060,4380,4110,86,1270,500,3060,5,1,15702890,686,12.45,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144636,N,N,14,N,00,N
20250410,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,130,2,3.05,28754210,6599,32.55,4275,4480,4255,5530,2985,4260,4357.36,0.92,0,86,4600,4430,4330,4160,4060,4380,4110,86,1270,500,3060,5,1,15702890,689,12.51,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.60,4160,20250407,5.53,4735,-7.29,20250305,4160,5.53,20250407,5460,-19.60,20240418,4160,5.53,20250407,0.31,Y,017480,500,85 억,,144636,N,N,18,N,00,N
20250410,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,115,2,2.70,26585475,6103,30.10,4275,4480,4255,5530,2985,4260,4356.13,0.92,0,81,4600,4430,4330,4160,4060,4380,4110,86,1270,500,3060,5,1,15702890,687,12.46,0.35,12,0.04,351.00,12485.00,5460,20240418,-19.87,4160,20250407,5.17,4735,-7.60,20250305,4160,5.17,20250407,5460,-19.87,20240418,4160,5.17,20250407,0.31,Y,017480,500,85 억,,144636,N,N,18,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 160314 57 100.00 KOSDAQ 금속 N N N N N 4315 -55 5 -1.26 19431680 4469 63.26 4375 4390 4300 5680 3060 4370 4348.10 0.92 0 59 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 678 12.29 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.97 4160 20250407 3.73 4735 -8.87 20250305 4160 3.73 20250407 5460 -20.97 20240418 4160 3.73 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
3 20250411 150316 57 100.00 KOSDAQ 금속 N N N N N 4370 0 3 0.00 10003645 2299 32.55 4375 4390 4300 5680 3060 4370 4351.30 0.92 0 -1 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 686 12.45 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
4 20250411 140317 57 100.00 KOSDAQ 금속 N N N N N 4390 20 2 0.46 9929160 2282 32.30 4375 4390 4300 5680 3060 4370 4351.08 0.92 0 9 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 689 12.51 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.60 4160 20250407 5.53 4735 -7.29 20250305 4160 5.53 20250407 5460 -19.60 20240418 4160 5.53 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
5 20250411 130317 57 100.00 KOSDAQ 금속 N N N N N 4370 0 3 0.00 6221280 1434 20.30 4375 4375 4300 5680 3060 4370 4338.41 0.92 0 40 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 686 12.45 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
6 20250411 120317 57 100.00 KOSDAQ 금속 N N N N N 4370 0 3 0.00 5224910 1206 17.07 4375 4375 4300 5680 3060 4370 4332.43 0.92 0 40 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 686 12.45 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
7 20250411 110316 57 100.00 KOSDAQ 금속 N N N N N 4375 5 2 0.11 5124325 1183 16.75 4375 4375 4300 5680 3060 4370 4331.64 0.92 0 40 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 687 12.46 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.87 4160 20250407 5.17 4735 -7.60 20250305 4160 5.17 20250407 5460 -19.87 20240418 4160 5.17 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
8 20250411 100317 57 100.00 KOSDAQ 금속 N N N N N 4370 0 3 0.00 4069065 941 13.32 4375 4375 4300 5680 3060 4370 4324.19 0.92 0 43 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 686 12.45 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
9 20250411 090319 57 100.00 KOSDAQ 금속 N N N N N 4340 -30 5 -0.69 243875 56 0.79 4375 4375 4335 5680 3060 4370 4354.91 0.92 0 -7 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 682 12.36 0.35 12 0.00 351.00 12485.00 5460 20240418 -20.51 4160 20250407 4.33 4735 -8.34 20250305 4160 4.33 20250407 5460 -20.51 20240418 4160 4.33 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
10 20250410 160315 57 100.00 KOSDAQ 금속 N N N N N 4370 110 2 2.58 30769774 7060 34.82 4275 4480 4255 5530 2985 4260 4358.32 0.92 0 109 4600 4430 4330 4160 4060 4380 4110 86 1270 500 3060 5 1 15702890 686 12.45 0.35 12 0.04 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144636 N N 14 N 00 N
11 20250410 150316 57 100.00 KOSDAQ 금속 N N N N N 4390 130 2 3.05 28754210 6599 32.55 4275 4480 4255 5530 2985 4260 4357.36 0.92 0 86 4600 4430 4330 4160 4060 4380 4110 86 1270 500 3060 5 1 15702890 689 12.51 0.35 12 0.04 351.00 12485.00 5460 20240418 -19.60 4160 20250407 5.53 4735 -7.29 20250305 4160 5.53 20250407 5460 -19.60 20240418 4160 5.53 20250407 0.31 Y 017480 500 85 억 144636 N N 18 N 00 N
12 20250410 140316 57 100.00 KOSDAQ 금속 N N N N N 4375 115 2 2.70 26585475 6103 30.10 4275 4480 4255 5530 2985 4260 4356.13 0.92 0 81 4600 4430 4330 4160 4060 4380 4110 86 1270 500 3060 5 1 15702890 687 12.46 0.35 12 0.04 351.00 12485.00 5460 20240418 -19.87 4160 20250407 5.17 4735 -7.60 20250305 4160 5.17 20250407 5460 -19.87 20240418 4160 5.17 20250407 0.31 Y 017480 500 85 억 144636 N N 18 N 00 N