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
038010/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
20250411,160427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,250,2,4.27,125110770,20946,102.49,5860,6150,5790,7610,4110,5860,5971.99,1.97,0,-401,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,550,2.66,0.41,12,0.23,2296.00,14939.00,9920,20240621,-38.41,5510,20241210,10.89,6860,-10.93,20250218,5590,9.30,20250409,9920,-38.41,20240621,5510,10.89,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,150430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,190,2,3.24,118389990,19844,97.10,5860,6150,5790,7610,4110,5860,5966.03,1.97,0,-387,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,545,2.64,0.40,12,0.22,2296.00,14939.00,9920,20240621,-39.01,5510,20241210,9.80,6860,-11.81,20250218,5590,8.23,20250409,9920,-39.01,20240621,5510,9.80,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5940,80,2,1.37,81484980,13763,67.34,5860,6030,5790,7610,4110,5860,5920.58,1.97,0,3,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,535,2.59,0.40,12,0.15,2296.00,14939.00,9920,20240621,-40.12,5510,20241210,7.80,6860,-13.41,20250218,5590,6.26,20250409,9920,-40.12,20240621,5510,7.80,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,130430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,140,2,2.39,66083520,11174,54.68,5860,6030,5790,7610,4110,5860,5914.04,1.97,0,-382,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,540,2.61,0.40,12,0.12,2296.00,14939.00,9920,20240621,-39.52,5510,20241210,8.89,6860,-12.54,20250218,5590,7.33,20250409,9920,-39.52,20240621,5510,8.89,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,120431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5870,10,2,0.17,28651650,4905,24.00,5860,5890,5790,7610,4110,5860,5841.31,1.97,0,-324,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,528,2.56,0.39,12,0.05,2296.00,14939.00,9920,20240621,-40.83,5510,20241210,6.53,6860,-14.43,20250218,5590,5.01,20250409,9920,-40.83,20240621,5510,6.53,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,110429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,-20,5,-0.34,24063670,4121,20.16,5860,5890,5790,7610,4110,5860,5839.28,1.97,0,-437,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,526,2.54,0.39,12,0.05,2296.00,14939.00,9920,20240621,-41.13,5510,20241210,5.99,6860,-14.87,20250218,5590,4.47,20250409,9920,-41.13,20240621,5510,5.99,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,100430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5810,-50,5,-0.85,14695570,2511,12.29,5860,5890,5810,7610,4110,5860,5852.48,1.97,0,-607,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,523,2.53,0.39,12,0.03,2296.00,14939.00,9920,20240621,-41.43,5510,20241210,5.44,6860,-15.31,20250218,5590,3.94,20250409,9920,-41.43,20240621,5510,5.44,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250411,090433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5880,20,2,0.34,4455980,759,3.71,5860,5890,5830,7610,4110,5860,5870.86,1.97,0,-286,6006,5932,5846,5772,5686,5940,5780,45,1750,500,4210,10,1,9000000,529,2.56,0.39,12,0.01,2296.00,14939.00,9920,20240621,-40.73,5510,20241210,6.72,6860,-14.29,20250218,5590,5.19,20250409,9920,-40.73,20240621,5510,6.72,20241210,2.01,Y,038010,500,45 억,,177304,N,N,0,N,00,N
20250410,160428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5860,240,2,4.27,119754860,20434,79.81,5860,5920,5760,7300,3940,5620,5860.57,1.79,0,6766,5920,5770,5680,5530,5440,5725,5485,45,1680,500,4040,10,1,9000000,527,2.55,0.39,12,0.23,2296.00,14939.00,9920,20240621,-40.93,5510,20241210,6.35,6860,-14.58,20250218,5590,4.83,20250409,9920,-40.93,20240621,5510,6.35,20241210,2.00,Y,038010,500,45 억,,160688,N,N,288,N,00,N
20250410,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5840,220,2,3.91,117851200,20109,78.54,5860,5920,5760,7300,3940,5620,5860.62,1.79,0,6599,5920,5770,5680,5530,5440,5725,5485,45,1680,500,4040,10,1,9000000,526,2.54,0.39,12,0.22,2296.00,14939.00,9920,20240621,-41.13,5510,20241210,5.99,6860,-14.87,20250218,5590,4.47,20250409,9920,-41.13,20240621,5510,5.99,20241210,2.00,Y,038010,500,45 억,,160688,N,N,288,N,00,N
20250410,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5850,230,2,4.09,113013830,19283,75.32,5860,5920,5760,7300,3940,5620,5860.80,1.79,0,5990,5920,5770,5680,5530,5440,5725,5485,45,1680,500,4040,10,1,9000000,527,2.55,0.39,12,0.21,2296.00,14939.00,9920,20240621,-41.03,5510,20241210,6.17,6860,-14.72,20250218,5590,4.65,20250409,9920,-41.03,20240621,5510,6.17,20241210,2.00,Y,038010,500,45 억,,160688,N,N,288,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 160427 57 100.00 KOSDAQ 금속 N N N N N 6110 250 2 4.27 125110770 20946 102.49 5860 6150 5790 7610 4110 5860 5971.99 1.97 0 -401 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 550 2.66 0.41 12 0.23 2296.00 14939.00 9920 20240621 -38.41 5510 20241210 10.89 6860 -10.93 20250218 5590 9.30 20250409 9920 -38.41 20240621 5510 10.89 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
3 20250411 150430 57 100.00 KOSDAQ 금속 N N N N N 6050 190 2 3.24 118389990 19844 97.10 5860 6150 5790 7610 4110 5860 5966.03 1.97 0 -387 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 545 2.64 0.40 12 0.22 2296.00 14939.00 9920 20240621 -39.01 5510 20241210 9.80 6860 -11.81 20250218 5590 8.23 20250409 9920 -39.01 20240621 5510 9.80 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
4 20250411 140429 57 100.00 KOSDAQ 금속 N N N N N 5940 80 2 1.37 81484980 13763 67.34 5860 6030 5790 7610 4110 5860 5920.58 1.97 0 3 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 535 2.59 0.40 12 0.15 2296.00 14939.00 9920 20240621 -40.12 5510 20241210 7.80 6860 -13.41 20250218 5590 6.26 20250409 9920 -40.12 20240621 5510 7.80 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
5 20250411 130430 57 100.00 KOSDAQ 금속 N N N N N 6000 140 2 2.39 66083520 11174 54.68 5860 6030 5790 7610 4110 5860 5914.04 1.97 0 -382 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 540 2.61 0.40 12 0.12 2296.00 14939.00 9920 20240621 -39.52 5510 20241210 8.89 6860 -12.54 20250218 5590 7.33 20250409 9920 -39.52 20240621 5510 8.89 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
6 20250411 120431 57 100.00 KOSDAQ 금속 N N N N N 5870 10 2 0.17 28651650 4905 24.00 5860 5890 5790 7610 4110 5860 5841.31 1.97 0 -324 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 528 2.56 0.39 12 0.05 2296.00 14939.00 9920 20240621 -40.83 5510 20241210 6.53 6860 -14.43 20250218 5590 5.01 20250409 9920 -40.83 20240621 5510 6.53 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
7 20250411 110429 57 100.00 KOSDAQ 금속 N N N N N 5840 -20 5 -0.34 24063670 4121 20.16 5860 5890 5790 7610 4110 5860 5839.28 1.97 0 -437 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 526 2.54 0.39 12 0.05 2296.00 14939.00 9920 20240621 -41.13 5510 20241210 5.99 6860 -14.87 20250218 5590 4.47 20250409 9920 -41.13 20240621 5510 5.99 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
8 20250411 100430 57 100.00 KOSDAQ 금속 N N N N N 5810 -50 5 -0.85 14695570 2511 12.29 5860 5890 5810 7610 4110 5860 5852.48 1.97 0 -607 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 523 2.53 0.39 12 0.03 2296.00 14939.00 9920 20240621 -41.43 5510 20241210 5.44 6860 -15.31 20250218 5590 3.94 20250409 9920 -41.43 20240621 5510 5.44 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
9 20250411 090433 57 100.00 KOSDAQ 금속 N N N N N 5880 20 2 0.34 4455980 759 3.71 5860 5890 5830 7610 4110 5860 5870.86 1.97 0 -286 6006 5932 5846 5772 5686 5940 5780 45 1750 500 4210 10 1 9000000 529 2.56 0.39 12 0.01 2296.00 14939.00 9920 20240621 -40.73 5510 20241210 6.72 6860 -14.29 20250218 5590 5.19 20250409 9920 -40.73 20240621 5510 6.72 20241210 2.01 Y 038010 500 45 억 177304 N N 0 N 00 N
10 20250410 160428 57 100.00 KOSDAQ 금속 N N N N N 5860 240 2 4.27 119754860 20434 79.81 5860 5920 5760 7300 3940 5620 5860.57 1.79 0 6766 5920 5770 5680 5530 5440 5725 5485 45 1680 500 4040 10 1 9000000 527 2.55 0.39 12 0.23 2296.00 14939.00 9920 20240621 -40.93 5510 20241210 6.35 6860 -14.58 20250218 5590 4.83 20250409 9920 -40.93 20240621 5510 6.35 20241210 2.00 Y 038010 500 45 억 160688 N N 288 N 00 N
11 20250410 150429 57 100.00 KOSDAQ 금속 N N N N N 5840 220 2 3.91 117851200 20109 78.54 5860 5920 5760 7300 3940 5620 5860.62 1.79 0 6599 5920 5770 5680 5530 5440 5725 5485 45 1680 500 4040 10 1 9000000 526 2.54 0.39 12 0.22 2296.00 14939.00 9920 20240621 -41.13 5510 20241210 5.99 6860 -14.87 20250218 5590 4.47 20250409 9920 -41.13 20240621 5510 5.99 20241210 2.00 Y 038010 500 45 억 160688 N N 288 N 00 N
12 20250410 140429 57 100.00 KOSDAQ 금속 N N N N N 5850 230 2 4.09 113013830 19283 75.32 5860 5920 5760 7300 3940 5620 5860.80 1.79 0 5990 5920 5770 5680 5530 5440 5725 5485 45 1680 500 4040 10 1 9000000 527 2.55 0.39 12 0.21 2296.00 14939.00 9920 20240621 -41.03 5510 20241210 6.17 6860 -14.72 20250218 5590 4.65 20250409 9920 -41.03 20240621 5510 6.17 20241210 2.00 Y 038010 500 45 억 160688 N N 288 N 00 N