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
365330/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
20250411,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,180,2,3.66,1632830840,324398,85.00,4800,5140,4800,6390,3445,4920,5033.42,5.26,0,14570,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1561,25.63,3.12,12,1.06,199.00,1636.00,9810,20241219,-48.01,2125,20240628,140.00,9320,-45.28,20250213,4500,13.33,20250409,9810,-48.01,20241219,2125,140.00,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,37853,N,00,N
20250411,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,200,2,4.07,1522501600,302805,79.35,4800,5130,4800,6390,3445,4920,5027.99,5.26,0,13703,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1567,25.73,3.13,12,0.99,199.00,1636.00,9810,20241219,-47.81,2125,20240628,140.94,9320,-45.06,20250213,4500,13.78,20250409,9810,-47.81,20241219,2125,140.94,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,160,2,3.25,1258593640,251094,65.80,4800,5110,4800,6390,3445,4920,5012.44,5.26,0,14542,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1555,25.53,3.11,12,0.82,199.00,1636.00,9810,20241219,-48.22,2125,20240628,139.06,9320,-45.49,20250213,4500,12.89,20250409,9810,-48.22,20241219,2125,139.06,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,131139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,160,2,3.25,1150423290,229806,60.22,4800,5110,4800,6390,3445,4920,5006.06,5.26,0,8533,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1555,25.53,3.11,12,0.75,199.00,1636.00,9810,20241219,-48.22,2125,20240628,139.06,9320,-45.49,20250213,4500,12.89,20250409,9810,-48.22,20241219,2125,139.06,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,121140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,190,2,3.86,1025292210,205164,53.76,4800,5110,4800,6390,3445,4920,4997.43,5.26,0,-78,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1564,25.68,3.12,12,0.67,199.00,1636.00,9810,20241219,-47.91,2125,20240628,140.47,9320,-45.17,20250213,4500,13.56,20250409,9810,-47.91,20241219,2125,140.47,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,111140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,170,2,3.46,804564885,161728,42.38,4800,5090,4800,6390,3445,4920,4974.80,5.26,0,-17582,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1558,25.58,3.11,12,0.53,199.00,1636.00,9810,20241219,-48.11,2125,20240628,139.53,9320,-45.39,20250213,4500,13.11,20250409,9810,-48.11,20241219,2125,139.53,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,101143,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4975,55,2,1.12,511497300,103513,27.12,4800,5020,4800,6390,3445,4920,4941.38,5.26,0,-12319,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,5,1,30610000,1523,25.00,3.04,12,0.34,199.00,1636.00,9810,20241219,-49.29,2125,20240628,134.12,9320,-46.62,20250213,4500,10.56,20250409,9810,-49.29,20241219,2125,134.12,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,091146,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4915,-5,5,-0.10,103871300,21292,5.58,4800,4935,4800,6390,3445,4920,4878.42,5.26,0,6721,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,5,1,30610000,1504,24.70,3.00,12,0.07,199.00,1636.00,9810,20241219,-49.90,2125,20240628,131.29,9320,-47.26,20250213,4500,9.22,20250409,9810,-49.90,20241219,2125,131.29,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250410,161133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,365,2,8.01,1841046322,381624,95.11,4735,4930,4655,5920,3190,4555,4824.12,4.58,0,186007,4851,4702,4601,4452,4351,4652,4402,153,1365,500,2820,5,1,30610000,1506,24.72,3.01,12,1.25,199.00,1636.00,9810,20241219,-49.85,2125,20240628,131.53,9320,-47.21,20250213,4500,9.33,20250409,9810,-49.85,20241219,2125,131.53,20240628,5.57,Y,365330,500,153 억,,1401436,N,N,6659,N,00,N
20250410,151139,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,365,2,8.01,1694245377,351772,87.67,4735,4930,4655,5920,3190,4555,4816.32,4.58,0,177374,4851,4702,4601,4452,4351,4652,4402,153,1365,500,2820,5,1,30610000,1506,24.72,3.01,12,1.15,199.00,1636.00,9810,20241219,-49.85,2125,20240628,131.53,9320,-47.21,20250213,4500,9.33,20250409,9810,-49.85,20241219,2125,131.53,20240628,5.57,Y,365330,500,153 억,,1401436,N,N,5422,N,00,N
20250410,141135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4900,345,2,7.57,1427571552,297298,74.09,4735,4930,4655,5920,3190,4555,4801.83,4.58,0,152370,4851,4702,4601,4452,4351,4652,4402,153,1365,500,2820,5,1,30610000,1500,24.62,3.00,12,0.97,199.00,1636.00,9810,20241219,-50.05,2125,20240628,130.59,9320,-47.42,20250213,4500,8.89,20250409,9810,-50.05,20241219,2125,130.59,20240628,5.57,Y,365330,500,153 억,,1401436,N,N,5422,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 161129 57 100.00 KOSDAQ 금속 N N N N N 5100 180 2 3.66 1632830840 324398 85.00 4800 5140 4800 6390 3445 4920 5033.42 5.26 0 14570 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1561 25.63 3.12 12 1.06 199.00 1636.00 9810 20241219 -48.01 2125 20240628 140.00 9320 -45.28 20250213 4500 13.33 20250409 9810 -48.01 20241219 2125 140.00 20240628 5.31 Y 365330 500 153 억 1611537 N N 37853 N 00 N
3 20250411 151140 57 100.00 KOSDAQ 금속 N N N N N 5120 200 2 4.07 1522501600 302805 79.35 4800 5130 4800 6390 3445 4920 5027.99 5.26 0 13703 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1567 25.73 3.13 12 0.99 199.00 1636.00 9810 20241219 -47.81 2125 20240628 140.94 9320 -45.06 20250213 4500 13.78 20250409 9810 -47.81 20241219 2125 140.94 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
4 20250411 141137 57 100.00 KOSDAQ 금속 N N N N N 5080 160 2 3.25 1258593640 251094 65.80 4800 5110 4800 6390 3445 4920 5012.44 5.26 0 14542 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1555 25.53 3.11 12 0.82 199.00 1636.00 9810 20241219 -48.22 2125 20240628 139.06 9320 -45.49 20250213 4500 12.89 20250409 9810 -48.22 20241219 2125 139.06 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
5 20250411 131139 57 100.00 KOSDAQ 금속 N N N N N 5080 160 2 3.25 1150423290 229806 60.22 4800 5110 4800 6390 3445 4920 5006.06 5.26 0 8533 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1555 25.53 3.11 12 0.75 199.00 1636.00 9810 20241219 -48.22 2125 20240628 139.06 9320 -45.49 20250213 4500 12.89 20250409 9810 -48.22 20241219 2125 139.06 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
6 20250411 121140 57 100.00 KOSDAQ 금속 N N N N N 5110 190 2 3.86 1025292210 205164 53.76 4800 5110 4800 6390 3445 4920 4997.43 5.26 0 -78 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1564 25.68 3.12 12 0.67 199.00 1636.00 9810 20241219 -47.91 2125 20240628 140.47 9320 -45.17 20250213 4500 13.56 20250409 9810 -47.91 20241219 2125 140.47 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
7 20250411 111140 57 100.00 KOSDAQ 금속 N N N N N 5090 170 2 3.46 804564885 161728 42.38 4800 5090 4800 6390 3445 4920 4974.80 5.26 0 -17582 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1558 25.58 3.11 12 0.53 199.00 1636.00 9810 20241219 -48.11 2125 20240628 139.53 9320 -45.39 20250213 4500 13.11 20250409 9810 -48.11 20241219 2125 139.53 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
8 20250411 101143 57 100.00 KOSDAQ 금속 N N N N N 4975 55 2 1.12 511497300 103513 27.12 4800 5020 4800 6390 3445 4920 4941.38 5.26 0 -12319 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 5 1 30610000 1523 25.00 3.04 12 0.34 199.00 1636.00 9810 20241219 -49.29 2125 20240628 134.12 9320 -46.62 20250213 4500 10.56 20250409 9810 -49.29 20241219 2125 134.12 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
9 20250411 091146 57 100.00 KOSDAQ 금속 N N N N N 4915 -5 5 -0.10 103871300 21292 5.58 4800 4935 4800 6390 3445 4920 4878.42 5.26 0 6721 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 5 1 30610000 1504 24.70 3.00 12 0.07 199.00 1636.00 9810 20241219 -49.90 2125 20240628 131.29 9320 -47.26 20250213 4500 9.22 20250409 9810 -49.90 20241219 2125 131.29 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
10 20250410 161133 57 100.00 KOSDAQ 금속 N N N N N 4920 365 2 8.01 1841046322 381624 95.11 4735 4930 4655 5920 3190 4555 4824.12 4.58 0 186007 4851 4702 4601 4452 4351 4652 4402 153 1365 500 2820 5 1 30610000 1506 24.72 3.01 12 1.25 199.00 1636.00 9810 20241219 -49.85 2125 20240628 131.53 9320 -47.21 20250213 4500 9.33 20250409 9810 -49.85 20241219 2125 131.53 20240628 5.57 Y 365330 500 153 억 1401436 N N 6659 N 00 N
11 20250410 151139 57 100.00 KOSDAQ 금속 N N N N N 4920 365 2 8.01 1694245377 351772 87.67 4735 4930 4655 5920 3190 4555 4816.32 4.58 0 177374 4851 4702 4601 4452 4351 4652 4402 153 1365 500 2820 5 1 30610000 1506 24.72 3.01 12 1.15 199.00 1636.00 9810 20241219 -49.85 2125 20240628 131.53 9320 -47.21 20250213 4500 9.33 20250409 9810 -49.85 20241219 2125 131.53 20240628 5.57 Y 365330 500 153 억 1401436 N N 5422 N 00 N
12 20250410 141135 57 100.00 KOSDAQ 금속 N N N N N 4900 345 2 7.57 1427571552 297298 74.09 4735 4930 4655 5920 3190 4555 4801.83 4.58 0 152370 4851 4702 4601 4452 4351 4652 4402 153 1365 500 2820 5 1 30610000 1500 24.62 3.00 12 0.97 199.00 1636.00 9810 20241219 -50.05 2125 20240628 130.59 9320 -47.42 20250213 4500 8.89 20250409 9810 -50.05 20241219 2125 130.59 20240628 5.57 Y 365330 500 153 억 1401436 N N 5422 N 00 N