ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079170/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
20250421,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,180,2,2.64,98540110,14295,377.77,6820,7000,6820,8860,4780,6820,6893.33,5.53,0,33,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,364,5.34,0.54,12,0.27,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.76,Y,079170,500,26 억,,287336,N,N,3,N,00,N
20250421,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,180,2,2.64,95744830,13895,367.20,6820,7000,6820,8860,4780,6820,6890.60,5.53,0,31,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,364,5.34,0.54,12,0.27,1311.00,12973.00,8900,20241105,-21.35,5330,20240805,31.33,7290,-3.98,20250212,6260,11.82,20250203,8900,-21.35,20241105,5330,31.33,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6920,100,2,1.47,66706030,9716,256.77,6820,6920,6820,8860,4780,6820,6865.59,5.53,0,221,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,360,5.28,0.53,12,0.19,1311.00,12973.00,8900,20241105,-22.25,5330,20240805,29.83,7290,-5.08,20250212,6260,10.54,20250203,8900,-22.25,20241105,5330,29.83,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,130636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6890,70,2,1.03,43763670,6388,168.82,6820,6890,6820,8860,4780,6820,6850.92,5.53,0,226,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,358,5.26,0.53,12,0.12,1311.00,12973.00,8900,20241105,-22.58,5330,20240805,29.27,7290,-5.49,20250212,6260,10.06,20250203,8900,-22.58,20241105,5330,29.27,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,120635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,0,3,0.00,15011440,2194,57.98,6820,6880,6820,8860,4780,6820,6842.04,5.53,0,227,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,355,5.20,0.53,12,0.04,1311.00,12973.00,8900,20241105,-23.37,5330,20240805,27.95,7290,-6.45,20250212,6260,8.95,20250203,8900,-23.37,20241105,5330,27.95,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,110636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,20,2,0.29,12597080,1840,48.63,6820,6880,6820,8860,4780,6820,6846.24,5.53,0,234,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,356,5.22,0.53,12,0.04,1311.00,12973.00,8900,20241105,-23.15,5330,20240805,28.33,7290,-6.17,20250212,6260,9.27,20250203,8900,-23.15,20241105,5330,28.33,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,100631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,20,2,0.29,10566290,1543,40.78,6820,6880,6820,8860,4780,6820,6847.89,5.53,0,241,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,356,5.22,0.53,12,0.03,1311.00,12973.00,8900,20241105,-23.15,5330,20240805,28.33,7290,-6.17,20250212,6260,9.27,20250203,8900,-23.15,20241105,5330,28.33,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250421,090651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,40,2,0.59,1598480,234,6.18,6820,6860,6820,8860,4780,6820,6831.11,5.53,0,11,6893,6856,6803,6766,6713,6875,6785,26,2040,500,4630,10,1,5200000,357,5.23,0.53,12,0.00,1311.00,12973.00,8900,20241105,-22.92,5330,20240805,28.71,7290,-5.90,20250212,6260,9.58,20250203,8900,-22.92,20241105,5330,28.71,20240805,0.76,Y,079170,500,26 억,,287336,N,N,0,N,00,N
20250418,160625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,10,2,0.15,25729665,3784,153.51,6810,6840,6750,8850,4770,6810,6799.58,5.52,0,185,6883,6846,6783,6746,6683,6865,6765,26,2040,500,4630,10,1,5200000,355,5.20,0.53,12,0.07,1311.00,12973.00,8900,20241105,-23.37,5330,20240805,27.95,7290,-6.45,20250212,6260,8.95,20250203,8900,-23.37,20241105,5330,27.95,20240805,0.76,Y,079170,500,26 억,,287151,N,N,0,N,00,N
20250418,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,20,2,0.29,25402285,3736,151.56,6810,6840,6750,8850,4770,6810,6799.33,5.52,0,161,6883,6846,6783,6746,6683,6865,6765,26,2040,500,4630,10,1,5200000,355,5.21,0.53,12,0.07,1311.00,12973.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,0.76,Y,079170,500,26 억,,287151,N,N,0,N,00,N
20250418,140635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,20,2,0.29,25060785,3686,149.53,6810,6840,6750,8850,4770,6810,6798.91,5.52,0,161,6883,6846,6783,6746,6683,6865,6765,26,2040,500,4630,10,1,5200000,355,5.21,0.53,12,0.07,1311.00,12973.00,8900,20241105,-23.26,5330,20240805,28.14,7290,-6.31,20250212,6260,9.11,20250203,8900,-23.26,20241105,5330,28.14,20240805,0.76,Y,079170,500,26 억,,287151,N,N,0,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 20250421 160625 57 100.00 KOSDAQ 금속 N N N N N 7000 180 2 2.64 98540110 14295 377.77 6820 7000 6820 8860 4780 6820 6893.33 5.53 0 33 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 364 5.34 0.54 12 0.27 1311.00 12973.00 8900 20241105 -21.35 5330 20240805 31.33 7290 -3.98 20250212 6260 11.82 20250203 8900 -21.35 20241105 5330 31.33 20240805 0.76 Y 079170 500 26 억 287336 N N 3 N 00 N
3 20250421 150636 57 100.00 KOSDAQ 금속 N N N N N 7000 180 2 2.64 95744830 13895 367.20 6820 7000 6820 8860 4780 6820 6890.60 5.53 0 31 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 364 5.34 0.54 12 0.27 1311.00 12973.00 8900 20241105 -21.35 5330 20240805 31.33 7290 -3.98 20250212 6260 11.82 20250203 8900 -21.35 20241105 5330 31.33 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
4 20250421 140636 57 100.00 KOSDAQ 금속 N N N N N 6920 100 2 1.47 66706030 9716 256.77 6820 6920 6820 8860 4780 6820 6865.59 5.53 0 221 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 360 5.28 0.53 12 0.19 1311.00 12973.00 8900 20241105 -22.25 5330 20240805 29.83 7290 -5.08 20250212 6260 10.54 20250203 8900 -22.25 20241105 5330 29.83 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
5 20250421 130636 57 100.00 KOSDAQ 금속 N N N N N 6890 70 2 1.03 43763670 6388 168.82 6820 6890 6820 8860 4780 6820 6850.92 5.53 0 226 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 358 5.26 0.53 12 0.12 1311.00 12973.00 8900 20241105 -22.58 5330 20240805 29.27 7290 -5.49 20250212 6260 10.06 20250203 8900 -22.58 20241105 5330 29.27 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
6 20250421 120635 57 100.00 KOSDAQ 금속 N N N N N 6820 0 3 0.00 15011440 2194 57.98 6820 6880 6820 8860 4780 6820 6842.04 5.53 0 227 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 355 5.20 0.53 12 0.04 1311.00 12973.00 8900 20241105 -23.37 5330 20240805 27.95 7290 -6.45 20250212 6260 8.95 20250203 8900 -23.37 20241105 5330 27.95 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
7 20250421 110636 57 100.00 KOSDAQ 금속 N N N N N 6840 20 2 0.29 12597080 1840 48.63 6820 6880 6820 8860 4780 6820 6846.24 5.53 0 234 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 356 5.22 0.53 12 0.04 1311.00 12973.00 8900 20241105 -23.15 5330 20240805 28.33 7290 -6.17 20250212 6260 9.27 20250203 8900 -23.15 20241105 5330 28.33 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
8 20250421 100631 57 100.00 KOSDAQ 금속 N N N N N 6840 20 2 0.29 10566290 1543 40.78 6820 6880 6820 8860 4780 6820 6847.89 5.53 0 241 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 356 5.22 0.53 12 0.03 1311.00 12973.00 8900 20241105 -23.15 5330 20240805 28.33 7290 -6.17 20250212 6260 9.27 20250203 8900 -23.15 20241105 5330 28.33 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
9 20250421 090651 57 100.00 KOSDAQ 금속 N N N N N 6860 40 2 0.59 1598480 234 6.18 6820 6860 6820 8860 4780 6820 6831.11 5.53 0 11 6893 6856 6803 6766 6713 6875 6785 26 2040 500 4630 10 1 5200000 357 5.23 0.53 12 0.00 1311.00 12973.00 8900 20241105 -22.92 5330 20240805 28.71 7290 -5.90 20250212 6260 9.58 20250203 8900 -22.92 20241105 5330 28.71 20240805 0.76 Y 079170 500 26 억 287336 N N 0 N 00 N
10 20250418 160625 57 100.00 KOSDAQ 금속 N N N N N 6820 10 2 0.15 25729665 3784 153.51 6810 6840 6750 8850 4770 6810 6799.58 5.52 0 185 6883 6846 6783 6746 6683 6865 6765 26 2040 500 4630 10 1 5200000 355 5.20 0.53 12 0.07 1311.00 12973.00 8900 20241105 -23.37 5330 20240805 27.95 7290 -6.45 20250212 6260 8.95 20250203 8900 -23.37 20241105 5330 27.95 20240805 0.76 Y 079170 500 26 억 287151 N N 0 N 00 N
11 20250418 150632 57 100.00 KOSDAQ 금속 N N N N N 6830 20 2 0.29 25402285 3736 151.56 6810 6840 6750 8850 4770 6810 6799.33 5.52 0 161 6883 6846 6783 6746 6683 6865 6765 26 2040 500 4630 10 1 5200000 355 5.21 0.53 12 0.07 1311.00 12973.00 8900 20241105 -23.26 5330 20240805 28.14 7290 -6.31 20250212 6260 9.11 20250203 8900 -23.26 20241105 5330 28.14 20240805 0.76 Y 079170 500 26 억 287151 N N 0 N 00 N
12 20250418 140635 57 100.00 KOSDAQ 금속 N N N N N 6830 20 2 0.29 25060785 3686 149.53 6810 6840 6750 8850 4770 6810 6798.91 5.52 0 161 6883 6846 6783 6746 6683 6865 6765 26 2040 500 4630 10 1 5200000 355 5.21 0.53 12 0.07 1311.00 12973.00 8900 20241105 -23.26 5330 20240805 28.14 7290 -6.31 20250212 6260 9.11 20250203 8900 -23.26 20241105 5330 28.14 20240805 0.76 Y 079170 500 26 억 287151 N N 0 N 00 N