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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020400/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
20250414,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,110,2,1.72,20309810,3166,152.07,6380,6570,6350,8290,4470,6380,6414.97,1.48,0,248,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,207,-3.55,0.45,12,0.10,-1826.00,14382.00,9540,20241126,-31.97,5500,20241115,18.00,8640,-24.88,20250213,6070,6.92,20250407,9540,-31.97,20241126,5500,18.00,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,139,N,00,N
20250414,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,50,2,0.78,17433830,2720,130.64,6380,6570,6350,8290,4470,6380,6409.50,1.48,0,54,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,205,-3.52,0.45,12,0.09,-1826.00,14382.00,9540,20241126,-32.60,5500,20241115,16.91,8640,-25.58,20250213,6070,5.93,20250407,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,40,2,0.63,11758970,1835,88.14,6380,6570,6350,8290,4470,6380,6408.16,1.48,0,-175,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,205,-3.52,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,130329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,10,2,0.16,9425270,1471,70.65,6380,6570,6350,8290,4470,6380,6407.39,1.48,0,-170,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.05,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,120329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,20,2,0.31,7952240,1240,59.56,6380,6570,6350,8290,4470,6380,6413.10,1.48,0,-169,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,204,-3.50,0.45,12,0.04,-1826.00,14382.00,9540,20241126,-32.91,5500,20241115,16.36,8640,-25.93,20250213,6070,5.44,20250407,9540,-32.91,20241126,5500,16.36,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,10,2,0.16,6573480,1024,49.18,6380,6570,6350,8290,4470,6380,6419.41,1.48,0,-176,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.03,-1826.00,14382.00,9540,20241126,-33.02,5500,20241115,16.18,8640,-26.04,20250213,6070,5.27,20250407,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,60,2,0.94,3889760,606,29.11,6380,6570,6380,8290,4470,6380,6418.75,1.48,0,-148,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,205,-3.53,0.45,12,0.02,-1826.00,14382.00,9540,20241126,-32.49,5500,20241115,17.09,8640,-25.46,20250213,6070,6.10,20250407,9540,-32.49,20241126,5500,17.09,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250414,090329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,0,3,0.00,1486540,233,11.19,6380,6380,6380,8290,4470,6380,6380.00,1.48,0,0,6640,6510,6370,6240,6100,6575,6305,32,1910,1000,4080,10,1,3189166,203,-3.49,0.44,12,0.01,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,47247,N,N,36,N,00,N
20250411,160326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,80,2,1.27,13153810,2081,20.29,6300,6500,6230,8190,4410,6300,6320.74,1.48,0,3,6673,6486,6303,6116,5933,6580,6210,32,1890,1000,4030,10,1,3189166,203,-3.49,0.44,12,0.07,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,47244,N,N,36,N,00,N
20250411,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,140,2,2.22,12246950,1939,18.91,6300,6500,6230,8190,4410,6300,6316.12,1.48,0,-7,6673,6486,6303,6116,5933,6580,6210,32,1890,1000,4030,10,1,3189166,205,-3.53,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.49,5500,20241115,17.09,8640,-25.46,20250213,6070,6.10,20250407,9540,-32.49,20241126,5500,17.09,20241115,0.00,Y,020400,1000,31 억,,47244,N,N,143,N,00,N
20250411,140328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6440,140,2,2.22,11696310,1853,18.07,6300,6500,6230,8190,4410,6300,6312.09,1.48,0,-13,6673,6486,6303,6116,5933,6580,6210,32,1890,1000,4030,10,1,3189166,205,-3.53,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.49,5500,20241115,17.09,8640,-25.46,20250213,6070,6.10,20250407,9540,-32.49,20241126,5500,17.09,20241115,0.00,Y,020400,1000,31 억,,47244,N,N,143,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 20250414 160327 57 100.00 KOSDAQ 금속 N N N N N 6490 110 2 1.72 20309810 3166 152.07 6380 6570 6350 8290 4470 6380 6414.97 1.48 0 248 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 207 -3.55 0.45 12 0.10 -1826.00 14382.00 9540 20241126 -31.97 5500 20241115 18.00 8640 -24.88 20250213 6070 6.92 20250407 9540 -31.97 20241126 5500 18.00 20241115 0.00 Y 020400 1000 31 억 47247 N N 139 N 00 N
3 20250414 150329 57 100.00 KOSDAQ 금속 N N N N N 6430 50 2 0.78 17433830 2720 130.64 6380 6570 6350 8290 4470 6380 6409.50 1.48 0 54 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 205 -3.52 0.45 12 0.09 -1826.00 14382.00 9540 20241126 -32.60 5500 20241115 16.91 8640 -25.58 20250213 6070 5.93 20250407 9540 -32.60 20241126 5500 16.91 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
4 20250414 140329 57 100.00 KOSDAQ 금속 N N N N N 6420 40 2 0.63 11758970 1835 88.14 6380 6570 6350 8290 4470 6380 6408.16 1.48 0 -175 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 205 -3.52 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
5 20250414 130329 57 100.00 KOSDAQ 금속 N N N N N 6390 10 2 0.16 9425270 1471 70.65 6380 6570 6350 8290 4470 6380 6407.39 1.48 0 -170 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 204 -3.50 0.44 12 0.05 -1826.00 14382.00 9540 20241126 -33.02 5500 20241115 16.18 8640 -26.04 20250213 6070 5.27 20250407 9540 -33.02 20241126 5500 16.18 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
6 20250414 120329 57 100.00 KOSDAQ 금속 N N N N N 6400 20 2 0.31 7952240 1240 59.56 6380 6570 6350 8290 4470 6380 6413.10 1.48 0 -169 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 204 -3.50 0.45 12 0.04 -1826.00 14382.00 9540 20241126 -32.91 5500 20241115 16.36 8640 -25.93 20250213 6070 5.44 20250407 9540 -32.91 20241126 5500 16.36 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
7 20250414 110327 57 100.00 KOSDAQ 금속 N N N N N 6390 10 2 0.16 6573480 1024 49.18 6380 6570 6350 8290 4470 6380 6419.41 1.48 0 -176 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 204 -3.50 0.44 12 0.03 -1826.00 14382.00 9540 20241126 -33.02 5500 20241115 16.18 8640 -26.04 20250213 6070 5.27 20250407 9540 -33.02 20241126 5500 16.18 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
8 20250414 100329 57 100.00 KOSDAQ 금속 N N N N N 6440 60 2 0.94 3889760 606 29.11 6380 6570 6380 8290 4470 6380 6418.75 1.48 0 -148 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 205 -3.53 0.45 12 0.02 -1826.00 14382.00 9540 20241126 -32.49 5500 20241115 17.09 8640 -25.46 20250213 6070 6.10 20250407 9540 -32.49 20241126 5500 17.09 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
9 20250414 090329 57 100.00 KOSDAQ 금속 N N N N N 6380 0 3 0.00 1486540 233 11.19 6380 6380 6380 8290 4470 6380 6380.00 1.48 0 0 6640 6510 6370 6240 6100 6575 6305 32 1910 1000 4080 10 1 3189166 203 -3.49 0.44 12 0.01 -1826.00 14382.00 9540 20241126 -33.12 5500 20241115 16.00 8640 -26.16 20250213 6070 5.11 20250407 9540 -33.12 20241126 5500 16.00 20241115 0.00 Y 020400 1000 31 억 47247 N N 36 N 00 N
10 20250411 160326 57 100.00 KOSDAQ 금속 N N N N N 6380 80 2 1.27 13153810 2081 20.29 6300 6500 6230 8190 4410 6300 6320.74 1.48 0 3 6673 6486 6303 6116 5933 6580 6210 32 1890 1000 4030 10 1 3189166 203 -3.49 0.44 12 0.07 -1826.00 14382.00 9540 20241126 -33.12 5500 20241115 16.00 8640 -26.16 20250213 6070 5.11 20250407 9540 -33.12 20241126 5500 16.00 20241115 0.00 Y 020400 1000 31 억 47244 N N 36 N 00 N
11 20250411 150328 57 100.00 KOSDAQ 금속 N N N N N 6440 140 2 2.22 12246950 1939 18.91 6300 6500 6230 8190 4410 6300 6316.12 1.48 0 -7 6673 6486 6303 6116 5933 6580 6210 32 1890 1000 4030 10 1 3189166 205 -3.53 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.49 5500 20241115 17.09 8640 -25.46 20250213 6070 6.10 20250407 9540 -32.49 20241126 5500 17.09 20241115 0.00 Y 020400 1000 31 억 47244 N N 143 N 00 N
12 20250411 140328 57 100.00 KOSDAQ 금속 N N N N N 6440 140 2 2.22 11696310 1853 18.07 6300 6500 6230 8190 4410 6300 6312.09 1.48 0 -13 6673 6486 6303 6116 5933 6580 6210 32 1890 1000 4030 10 1 3189166 205 -3.53 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.49 5500 20241115 17.09 8640 -25.46 20250213 6070 6.10 20250407 9540 -32.49 20241126 5500 17.09 20241115 0.00 Y 020400 1000 31 억 47244 N N 143 N 00 N