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
396300/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
20250411,161149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,118014185,56849,33.29,2075,2105,2035,2700,1460,2080,2075.92,1.57,0,2712,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,555,21.82,0.76,12,0.21,96.00,2745.00,4285,20240402,-51.11,1938,20250409,8.10,2830,-25.97,20250224,1938,8.10,20250409,4075,-48.59,20241010,1938,8.10,20250409,3.21,Y,396300,100,26 억,,416599,N,N,8354,N,00,N
20250411,151201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,116011865,55893,32.73,2075,2105,2035,2700,1460,2080,2075.61,1.57,0,2717,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,555,21.82,0.76,12,0.21,96.00,2745.00,4285,20240402,-51.11,1938,20250409,8.10,2830,-25.97,20250224,1938,8.10,20250409,4075,-48.59,20241010,1938,8.10,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,141158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,0,3,0.00,103996880,50135,29.36,2075,2105,2035,2700,1460,2080,2074.34,1.57,0,2829,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,551,21.67,0.76,12,0.19,96.00,2745.00,4285,20240402,-51.46,1938,20250409,7.33,2830,-26.50,20250224,1938,7.33,20250409,4075,-48.96,20241010,1938,7.33,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,131201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,20,2,0.96,77828100,37657,22.05,2075,2100,2035,2700,1460,2080,2066.76,1.57,0,5907,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,556,21.88,0.77,12,0.14,96.00,2745.00,4285,20240402,-50.99,1938,20250409,8.36,2830,-25.80,20250224,1938,8.36,20250409,4075,-48.47,20241010,1938,8.36,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,121201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2085,5,2,0.24,57576960,27942,16.36,2075,2085,2035,2700,1460,2080,2060.59,1.57,0,724,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,552,21.72,0.76,12,0.11,96.00,2745.00,4285,20240402,-51.34,1938,20250409,7.59,2830,-26.33,20250224,1938,7.59,20250409,4075,-48.83,20241010,1938,7.59,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,111201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-40,5,-1.92,36597790,17825,10.44,2075,2080,2035,2700,1460,2080,2053.17,1.57,0,4922,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,540,21.25,0.74,12,0.07,96.00,2745.00,4285,20240402,-52.39,1938,20250409,5.26,2830,-27.92,20250224,1938,5.26,20250409,4075,-49.94,20241010,1938,5.26,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,101205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2045,-35,5,-1.68,27057225,13149,7.70,2075,2080,2035,2700,1460,2080,2057.74,1.57,0,3278,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,542,21.30,0.74,12,0.05,96.00,2745.00,4285,20240402,-52.28,1938,20250409,5.52,2830,-27.74,20250224,1938,5.52,20250409,4075,-49.82,20241010,1938,5.52,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,091207,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-5,5,-0.24,11541965,5568,3.26,2075,2080,2045,2700,1460,2080,2072.91,1.57,0,4688,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,550,21.61,0.76,12,0.02,96.00,2745.00,4285,20240402,-51.58,1938,20250409,7.07,2830,-26.68,20250224,1938,7.07,20250409,4075,-49.08,20241010,1938,7.07,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250410,161154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,137,2,7.05,347134412,169870,89.91,2015,2080,1996,2525,1361,1943,2043.53,1.22,0,62554,2042,1992,1965,1915,1888,1979,1902,26,582,100,1360,5,1,26489500,551,21.67,0.76,12,0.64,96.00,2745.00,4285,20240402,-51.46,1938,20250409,7.33,2830,-26.50,20250224,1938,7.33,20250409,4075,-48.96,20241010,1938,7.33,20250409,3.23,Y,396300,100,26 억,,322045,N,N,14873,N,00,N
20250410,151201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,137,2,7.05,340930157,166880,88.33,2015,2080,1996,2525,1361,1943,2042.97,1.22,0,61237,2042,1992,1965,1915,1888,1979,1902,26,582,100,1360,5,1,26489500,551,21.67,0.76,12,0.63,96.00,2745.00,4285,20240402,-51.46,1938,20250409,7.33,2830,-26.50,20250224,1938,7.33,20250409,4075,-48.96,20241010,1938,7.33,20250409,3.23,Y,396300,100,26 억,,322045,N,N,22948,N,00,N
20250410,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,137,2,7.05,323750637,158601,83.94,2015,2080,1996,2525,1361,1943,2041.29,1.22,0,60843,2042,1992,1965,1915,1888,1979,1902,26,582,100,1360,5,1,26489500,551,21.67,0.76,12,0.60,96.00,2745.00,4285,20240402,-51.46,1938,20250409,7.33,2830,-26.50,20250224,1938,7.33,20250409,4075,-48.96,20241010,1938,7.33,20250409,3.23,Y,396300,100,26 억,,322045,N,N,22948,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 161149 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 118014185 56849 33.29 2075 2105 2035 2700 1460 2080 2075.92 1.57 0 2712 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 555 21.82 0.76 12 0.21 96.00 2745.00 4285 20240402 -51.11 1938 20250409 8.10 2830 -25.97 20250224 1938 8.10 20250409 4075 -48.59 20241010 1938 8.10 20250409 3.21 Y 396300 100 26 억 416599 N N 8354 N 00 N
3 20250411 151201 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 116011865 55893 32.73 2075 2105 2035 2700 1460 2080 2075.61 1.57 0 2717 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 555 21.82 0.76 12 0.21 96.00 2745.00 4285 20240402 -51.11 1938 20250409 8.10 2830 -25.97 20250224 1938 8.10 20250409 4075 -48.59 20241010 1938 8.10 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
4 20250411 141158 57 100.00 KOSDAQ 금속 N N N N N 2080 0 3 0.00 103996880 50135 29.36 2075 2105 2035 2700 1460 2080 2074.34 1.57 0 2829 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 551 21.67 0.76 12 0.19 96.00 2745.00 4285 20240402 -51.46 1938 20250409 7.33 2830 -26.50 20250224 1938 7.33 20250409 4075 -48.96 20241010 1938 7.33 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
5 20250411 131201 57 100.00 KOSDAQ 금속 N N N N N 2100 20 2 0.96 77828100 37657 22.05 2075 2100 2035 2700 1460 2080 2066.76 1.57 0 5907 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 556 21.88 0.77 12 0.14 96.00 2745.00 4285 20240402 -50.99 1938 20250409 8.36 2830 -25.80 20250224 1938 8.36 20250409 4075 -48.47 20241010 1938 8.36 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
6 20250411 121201 57 100.00 KOSDAQ 금속 N N N N N 2085 5 2 0.24 57576960 27942 16.36 2075 2085 2035 2700 1460 2080 2060.59 1.57 0 724 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 552 21.72 0.76 12 0.11 96.00 2745.00 4285 20240402 -51.34 1938 20250409 7.59 2830 -26.33 20250224 1938 7.59 20250409 4075 -48.83 20241010 1938 7.59 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
7 20250411 111201 57 100.00 KOSDAQ 금속 N N N N N 2040 -40 5 -1.92 36597790 17825 10.44 2075 2080 2035 2700 1460 2080 2053.17 1.57 0 4922 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 540 21.25 0.74 12 0.07 96.00 2745.00 4285 20240402 -52.39 1938 20250409 5.26 2830 -27.92 20250224 1938 5.26 20250409 4075 -49.94 20241010 1938 5.26 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
8 20250411 101205 57 100.00 KOSDAQ 금속 N N N N N 2045 -35 5 -1.68 27057225 13149 7.70 2075 2080 2035 2700 1460 2080 2057.74 1.57 0 3278 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 542 21.30 0.74 12 0.05 96.00 2745.00 4285 20240402 -52.28 1938 20250409 5.52 2830 -27.74 20250224 1938 5.52 20250409 4075 -49.82 20241010 1938 5.52 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
9 20250411 091207 57 100.00 KOSDAQ 금속 N N N N N 2075 -5 5 -0.24 11541965 5568 3.26 2075 2080 2045 2700 1460 2080 2072.91 1.57 0 4688 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 550 21.61 0.76 12 0.02 96.00 2745.00 4285 20240402 -51.58 1938 20250409 7.07 2830 -26.68 20250224 1938 7.07 20250409 4075 -49.08 20241010 1938 7.07 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
10 20250410 161154 57 100.00 KOSDAQ 금속 N N N N N 2080 137 2 7.05 347134412 169870 89.91 2015 2080 1996 2525 1361 1943 2043.53 1.22 0 62554 2042 1992 1965 1915 1888 1979 1902 26 582 100 1360 5 1 26489500 551 21.67 0.76 12 0.64 96.00 2745.00 4285 20240402 -51.46 1938 20250409 7.33 2830 -26.50 20250224 1938 7.33 20250409 4075 -48.96 20241010 1938 7.33 20250409 3.23 Y 396300 100 26 억 322045 N N 14873 N 00 N
11 20250410 151201 57 100.00 KOSDAQ 금속 N N N N N 2080 137 2 7.05 340930157 166880 88.33 2015 2080 1996 2525 1361 1943 2042.97 1.22 0 61237 2042 1992 1965 1915 1888 1979 1902 26 582 100 1360 5 1 26489500 551 21.67 0.76 12 0.63 96.00 2745.00 4285 20240402 -51.46 1938 20250409 7.33 2830 -26.50 20250224 1938 7.33 20250409 4075 -48.96 20241010 1938 7.33 20250409 3.23 Y 396300 100 26 억 322045 N N 22948 N 00 N
12 20250410 141156 57 100.00 KOSDAQ 금속 N N N N N 2080 137 2 7.05 323750637 158601 83.94 2015 2080 1996 2525 1361 1943 2041.29 1.22 0 60843 2042 1992 1965 1915 1888 1979 1902 26 582 100 1360 5 1 26489500 551 21.67 0.76 12 0.60 96.00 2745.00 4285 20240402 -51.46 1938 20250409 7.33 2830 -26.50 20250224 1938 7.33 20250409 4075 -48.96 20241010 1938 7.33 20250409 3.23 Y 396300 100 26 억 322045 N N 22948 N 00 N