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
452280/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
20250411,161226,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6990,190,2,2.79,1421344400,205007,101.00,6820,7100,6720,8840,4760,6800,6933.15,0.98,0,3814,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1206,28.65,2.03,12,1.19,244.00,3440.00,15750,20240827,-55.62,5410,20240419,29.21,9690,-27.86,20250121,5910,18.27,20250407,15750,-55.62,20240827,5410,29.21,20240419,4.09,Y,452280,500,86 억,,169599,N,N,13599,N,00,N
20250411,151238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6960,160,2,2.35,1388845050,200343,98.71,6820,7100,6720,8840,4760,6800,6932.34,0.98,0,4476,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1201,28.52,2.02,12,1.16,244.00,3440.00,15750,20240827,-55.81,5410,20240419,28.65,9690,-28.17,20250121,5910,17.77,20250407,15750,-55.81,20240827,5410,28.65,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,141235,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6970,170,2,2.50,1248082780,180066,88.72,6820,7100,6720,8840,4760,6800,6931.25,0.98,0,3647,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1202,28.57,2.03,12,1.04,244.00,3440.00,15750,20240827,-55.75,5410,20240419,28.84,9690,-28.07,20250121,5910,17.94,20250407,15750,-55.75,20240827,5410,28.84,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,131237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6970,170,2,2.50,1176475540,169812,83.66,6820,7100,6720,8840,4760,6800,6928.11,0.98,0,4344,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1202,28.57,2.03,12,0.98,244.00,3440.00,15750,20240827,-55.75,5410,20240419,28.84,9690,-28.07,20250121,5910,17.94,20250407,15750,-55.75,20240827,5410,28.84,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,121238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7000,200,2,2.94,1042546600,150635,74.22,6820,7100,6720,8840,4760,6800,6921.01,0.98,0,4670,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1208,28.69,2.03,12,0.87,244.00,3440.00,15750,20240827,-55.56,5410,20240419,29.39,9690,-27.76,20250121,5910,18.44,20250407,15750,-55.56,20240827,5410,29.39,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,111238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6940,140,2,2.06,945614295,136683,67.34,6820,7100,6720,8840,4760,6800,6918.30,0.98,0,3826,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1197,28.44,2.02,12,0.79,244.00,3440.00,15750,20240827,-55.94,5410,20240419,28.28,9690,-28.38,20250121,5910,17.43,20250407,15750,-55.94,20240827,5410,28.28,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,101242,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6990,190,2,2.79,675074910,98185,48.37,6820,7010,6720,8840,4760,6800,6875.54,0.98,0,2944,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1206,28.65,2.03,12,0.57,244.00,3440.00,15750,20240827,-55.62,5410,20240419,29.21,9690,-27.86,20250121,5910,18.27,20250407,15750,-55.62,20240827,5410,29.21,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250411,091245,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6780,-20,5,-0.29,215416790,31551,15.54,6820,6930,6780,8840,4760,6800,6827.57,0.98,0,5062,7153,6976,6713,6536,6273,6845,6405,86,2040,500,4210,10,1,17252250,1170,27.79,1.97,12,0.18,244.00,3440.00,15750,20240827,-56.95,5410,20240419,25.32,9690,-30.03,20250121,5910,14.72,20250407,15750,-56.95,20240827,5410,25.32,20240419,4.09,Y,452280,500,86 억,,169599,N,N,6493,N,00,N
20250410,161230,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,200,2,3.03,1356794185,202971,22.41,6840,6890,6450,8580,4620,6600,6684.38,0.81,0,18963,7473,7036,6733,6296,5993,6885,6145,86,1980,500,4090,10,1,17252250,1173,27.87,1.98,12,1.18,244.00,3440.00,15750,20240827,-56.83,5410,20240419,25.69,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5410,25.69,20240419,4.12,Y,452280,500,86 억,,139163,N,N,6493,N,00,N
20250410,151237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6840,240,2,3.64,1266314245,189699,20.94,6840,6890,6450,8580,4620,6600,6675.39,0.81,0,19233,7473,7036,6733,6296,5993,6885,6145,86,1980,500,4090,10,1,17252250,1180,28.03,1.99,12,1.10,244.00,3440.00,15750,20240827,-56.57,5410,20240419,26.43,9690,-29.41,20250121,5910,15.74,20250407,15750,-56.57,20240827,5410,26.43,20240419,4.12,Y,452280,500,86 억,,139163,N,N,13186,N,00,N
20250410,141233,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6720,120,2,1.82,1123747145,168650,18.62,6840,6890,6450,8580,4620,6600,6663.19,0.81,0,17434,7473,7036,6733,6296,5993,6885,6145,86,1980,500,4090,10,1,17252250,1159,27.54,1.95,12,0.98,244.00,3440.00,15750,20240827,-57.33,5410,20240419,24.21,9690,-30.65,20250121,5910,13.71,20250407,15750,-57.33,20240827,5410,24.21,20240419,4.12,Y,452280,500,86 억,,139163,N,N,13186,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 161226 55 40.00 KOSDAQ 금속 N N N Y 40 N 6990 190 2 2.79 1421344400 205007 101.00 6820 7100 6720 8840 4760 6800 6933.15 0.98 0 3814 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1206 28.65 2.03 12 1.19 244.00 3440.00 15750 20240827 -55.62 5410 20240419 29.21 9690 -27.86 20250121 5910 18.27 20250407 15750 -55.62 20240827 5410 29.21 20240419 4.09 Y 452280 500 86 억 169599 N N 13599 N 00 N
3 20250411 151238 55 40.00 KOSDAQ 금속 N N N Y 40 N 6960 160 2 2.35 1388845050 200343 98.71 6820 7100 6720 8840 4760 6800 6932.34 0.98 0 4476 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1201 28.52 2.02 12 1.16 244.00 3440.00 15750 20240827 -55.81 5410 20240419 28.65 9690 -28.17 20250121 5910 17.77 20250407 15750 -55.81 20240827 5410 28.65 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
4 20250411 141235 55 40.00 KOSDAQ 금속 N N N Y 40 N 6970 170 2 2.50 1248082780 180066 88.72 6820 7100 6720 8840 4760 6800 6931.25 0.98 0 3647 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1202 28.57 2.03 12 1.04 244.00 3440.00 15750 20240827 -55.75 5410 20240419 28.84 9690 -28.07 20250121 5910 17.94 20250407 15750 -55.75 20240827 5410 28.84 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
5 20250411 131237 55 40.00 KOSDAQ 금속 N N N Y 40 N 6970 170 2 2.50 1176475540 169812 83.66 6820 7100 6720 8840 4760 6800 6928.11 0.98 0 4344 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1202 28.57 2.03 12 0.98 244.00 3440.00 15750 20240827 -55.75 5410 20240419 28.84 9690 -28.07 20250121 5910 17.94 20250407 15750 -55.75 20240827 5410 28.84 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
6 20250411 121238 55 40.00 KOSDAQ 금속 N N N Y 40 N 7000 200 2 2.94 1042546600 150635 74.22 6820 7100 6720 8840 4760 6800 6921.01 0.98 0 4670 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1208 28.69 2.03 12 0.87 244.00 3440.00 15750 20240827 -55.56 5410 20240419 29.39 9690 -27.76 20250121 5910 18.44 20250407 15750 -55.56 20240827 5410 29.39 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
7 20250411 111238 55 40.00 KOSDAQ 금속 N N N Y 40 N 6940 140 2 2.06 945614295 136683 67.34 6820 7100 6720 8840 4760 6800 6918.30 0.98 0 3826 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1197 28.44 2.02 12 0.79 244.00 3440.00 15750 20240827 -55.94 5410 20240419 28.28 9690 -28.38 20250121 5910 17.43 20250407 15750 -55.94 20240827 5410 28.28 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
8 20250411 101242 55 40.00 KOSDAQ 금속 N N N Y 40 N 6990 190 2 2.79 675074910 98185 48.37 6820 7010 6720 8840 4760 6800 6875.54 0.98 0 2944 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1206 28.65 2.03 12 0.57 244.00 3440.00 15750 20240827 -55.62 5410 20240419 29.21 9690 -27.86 20250121 5910 18.27 20250407 15750 -55.62 20240827 5410 29.21 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
9 20250411 091245 55 40.00 KOSDAQ 금속 N N N Y 40 N 6780 -20 5 -0.29 215416790 31551 15.54 6820 6930 6780 8840 4760 6800 6827.57 0.98 0 5062 7153 6976 6713 6536 6273 6845 6405 86 2040 500 4210 10 1 17252250 1170 27.79 1.97 12 0.18 244.00 3440.00 15750 20240827 -56.95 5410 20240419 25.32 9690 -30.03 20250121 5910 14.72 20250407 15750 -56.95 20240827 5410 25.32 20240419 4.09 Y 452280 500 86 억 169599 N N 6493 N 00 N
10 20250410 161230 55 40.00 KOSDAQ 금속 N N N Y 40 N 6800 200 2 3.03 1356794185 202971 22.41 6840 6890 6450 8580 4620 6600 6684.38 0.81 0 18963 7473 7036 6733 6296 5993 6885 6145 86 1980 500 4090 10 1 17252250 1173 27.87 1.98 12 1.18 244.00 3440.00 15750 20240827 -56.83 5410 20240419 25.69 9690 -29.82 20250121 5910 15.06 20250407 15750 -56.83 20240827 5410 25.69 20240419 4.12 Y 452280 500 86 억 139163 N N 6493 N 00 N
11 20250410 151237 55 40.00 KOSDAQ 금속 N N N Y 40 N 6840 240 2 3.64 1266314245 189699 20.94 6840 6890 6450 8580 4620 6600 6675.39 0.81 0 19233 7473 7036 6733 6296 5993 6885 6145 86 1980 500 4090 10 1 17252250 1180 28.03 1.99 12 1.10 244.00 3440.00 15750 20240827 -56.57 5410 20240419 26.43 9690 -29.41 20250121 5910 15.74 20250407 15750 -56.57 20240827 5410 26.43 20240419 4.12 Y 452280 500 86 억 139163 N N 13186 N 00 N
12 20250410 141233 55 40.00 KOSDAQ 금속 N N N Y 40 N 6720 120 2 1.82 1123747145 168650 18.62 6840 6890 6450 8580 4620 6600 6663.19 0.81 0 17434 7473 7036 6733 6296 5993 6885 6145 86 1980 500 4090 10 1 17252250 1159 27.54 1.95 12 0.98 244.00 3440.00 15750 20240827 -57.33 5410 20240419 24.21 9690 -30.65 20250121 5910 13.71 20250407 15750 -57.33 20240827 5410 24.21 20240419 4.12 Y 452280 500 86 억 139163 N N 13186 N 00 N