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
018310/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
20250411,160319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,550,2,2.78,407287345,20203,106.63,19850,20400,19650,25700,13860,19800,20159.75,2.92,0,3693,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2991,4.08,0.46,12,0.14,4993.00,44303.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.71,Y,018310,500,73 억,,429124,N,N,848,N,00,N
20250411,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,550,2,2.78,344988495,17139,90.46,19850,20400,19650,25700,13860,19800,20128.86,2.92,0,2824,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2991,4.08,0.46,12,0.12,4993.00,44303.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,500,2,2.53,284415895,14155,74.71,19850,20400,19650,25700,13860,19800,20092.96,2.92,0,589,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2984,4.07,0.46,12,0.10,4993.00,44303.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,130322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,400,2,2.02,199822970,9968,52.61,19850,20400,19650,25700,13860,19800,20046.45,2.92,0,-594,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2969,4.05,0.46,12,0.07,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,120322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,500,2,2.53,177496270,8862,46.77,19850,20400,19650,25700,13860,19800,20028.92,2.92,0,-546,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2984,4.07,0.46,12,0.06,4993.00,44303.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,110320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,300,2,1.52,160411070,8016,42.31,19850,20400,19650,25700,13860,19800,20011.36,2.92,0,-321,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2955,4.03,0.45,12,0.05,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,100322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,400,2,2.02,108425270,5429,28.65,19850,20400,19650,25700,13860,19800,19971.50,2.92,0,1531,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2969,4.05,0.46,12,0.04,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,090323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19890,90,2,0.45,1305560,66,0.35,19850,19900,19650,25700,13860,19800,19781.21,2.92,0,-9,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,10,1,14700000,2924,3.98,0.45,12,0.00,4993.00,44303.00,28950,20241007,-31.30,17060,20240805,16.59,21150,-5.96,20250102,18810,5.74,20250205,28950,-31.30,20241007,17060,16.59,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250410,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19800,580,2,3.02,376873110,18924,166.01,19500,20150,19500,24950,13460,19220,19915.09,2.87,0,6174,19753,19486,19243,18976,18733,19365,18855,74,5730,500,13450,10,1,14700000,2911,3.97,0.45,12,0.13,4993.00,44303.00,28950,20241007,-31.61,17060,20240805,16.06,21150,-6.38,20250102,18810,5.26,20250205,28950,-31.61,20241007,17060,16.06,20240805,0.72,Y,018310,500,73 억,,421905,N,N,922,N,00,N
20250410,150320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,780,2,4.06,354746970,17813,156.27,19500,20150,19500,24950,13460,19220,19915.06,2.87,0,5629,19753,19486,19243,18976,18733,19365,18855,74,5730,500,13450,50,1,14700000,2940,4.01,0.45,12,0.12,4993.00,44303.00,28950,20241007,-30.92,17060,20240805,17.23,21150,-5.44,20250102,18810,6.33,20250205,28950,-30.92,20241007,17060,17.23,20240805,0.72,Y,018310,500,73 억,,421905,N,N,2212,N,00,N
20250410,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,880,2,4.58,314238300,15790,138.52,19500,20150,19500,24950,13460,19220,19901.10,2.87,0,4707,19753,19486,19243,18976,18733,19365,18855,74,5730,500,13450,50,1,14700000,2955,4.03,0.45,12,0.11,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.72,Y,018310,500,73 억,,421905,N,N,2212,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 160319 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 550 2 2.78 407287345 20203 106.63 19850 20400 19650 25700 13860 19800 20159.75 2.92 0 3693 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2991 4.08 0.46 12 0.14 4993.00 44303.00 28950 20241007 -29.71 17060 20240805 19.28 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.71 Y 018310 500 73 억 429124 N N 848 N 00 N
3 20250411 150321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 550 2 2.78 344988495 17139 90.46 19850 20400 19650 25700 13860 19800 20128.86 2.92 0 2824 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2991 4.08 0.46 12 0.12 4993.00 44303.00 28950 20241007 -29.71 17060 20240805 19.28 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
4 20250411 140321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 500 2 2.53 284415895 14155 74.71 19850 20400 19650 25700 13860 19800 20092.96 2.92 0 589 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2984 4.07 0.46 12 0.10 4993.00 44303.00 28950 20241007 -29.88 17060 20240805 18.99 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
5 20250411 130322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 400 2 2.02 199822970 9968 52.61 19850 20400 19650 25700 13860 19800 20046.45 2.92 0 -594 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2969 4.05 0.46 12 0.07 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
6 20250411 120322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 500 2 2.53 177496270 8862 46.77 19850 20400 19650 25700 13860 19800 20028.92 2.92 0 -546 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2984 4.07 0.46 12 0.06 4993.00 44303.00 28950 20241007 -29.88 17060 20240805 18.99 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
7 20250411 110320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 300 2 1.52 160411070 8016 42.31 19850 20400 19650 25700 13860 19800 20011.36 2.92 0 -321 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2955 4.03 0.45 12 0.05 4993.00 44303.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
8 20250411 100322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 400 2 2.02 108425270 5429 28.65 19850 20400 19650 25700 13860 19800 19971.50 2.92 0 1531 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2969 4.05 0.46 12 0.04 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
9 20250411 090323 55 60.00 KOSDAQ 금속 N N N Y 60 N 19890 90 2 0.45 1305560 66 0.35 19850 19900 19650 25700 13860 19800 19781.21 2.92 0 -9 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 10 1 14700000 2924 3.98 0.45 12 0.00 4993.00 44303.00 28950 20241007 -31.30 17060 20240805 16.59 21150 -5.96 20250102 18810 5.74 20250205 28950 -31.30 20241007 17060 16.59 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
10 20250410 160320 55 60.00 KOSDAQ 금속 N N N Y 60 N 19800 580 2 3.02 376873110 18924 166.01 19500 20150 19500 24950 13460 19220 19915.09 2.87 0 6174 19753 19486 19243 18976 18733 19365 18855 74 5730 500 13450 10 1 14700000 2911 3.97 0.45 12 0.13 4993.00 44303.00 28950 20241007 -31.61 17060 20240805 16.06 21150 -6.38 20250102 18810 5.26 20250205 28950 -31.61 20241007 17060 16.06 20240805 0.72 Y 018310 500 73 억 421905 N N 922 N 00 N
11 20250410 150320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20000 780 2 4.06 354746970 17813 156.27 19500 20150 19500 24950 13460 19220 19915.06 2.87 0 5629 19753 19486 19243 18976 18733 19365 18855 74 5730 500 13450 50 1 14700000 2940 4.01 0.45 12 0.12 4993.00 44303.00 28950 20241007 -30.92 17060 20240805 17.23 21150 -5.44 20250102 18810 6.33 20250205 28950 -30.92 20241007 17060 17.23 20240805 0.72 Y 018310 500 73 억 421905 N N 2212 N 00 N
12 20250410 140320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 880 2 4.58 314238300 15790 138.52 19500 20150 19500 24950 13460 19220 19901.10 2.87 0 4707 19753 19486 19243 18976 18733 19365 18855 74 5730 500 13450 50 1 14700000 2955 4.03 0.45 12 0.11 4993.00 44303.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.72 Y 018310 500 73 억 421905 N N 2212 N 00 N