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
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
20250414,160624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,60,2,0.90,53271375,7920,455.43,6700,6840,6630,8710,4690,6700,6726.18,5.51,0,98,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,352,5.16,0.52,12,0.15,1311.00,12973.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,40,2,0.60,48107135,7155,411.44,6700,6840,6630,8710,4690,6700,6723.57,5.51,0,126,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,350,5.14,0.52,12,0.14,1311.00,12973.00,8900,20241105,-24.27,5330,20240805,26.45,7290,-7.54,20250212,6260,7.67,20250203,8900,-24.27,20241105,5330,26.45,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,140628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,-40,5,-0.60,41957835,6236,358.60,6700,6840,6630,8710,4690,6700,6728.33,5.51,0,95,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,346,5.08,0.51,12,0.12,1311.00,12973.00,8900,20241105,-25.17,5330,20240805,24.95,7290,-8.64,20250212,6260,6.39,20250203,8900,-25.17,20241105,5330,24.95,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,130628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6660,-40,5,-0.60,40954585,6085,349.91,6700,6840,6630,8710,4690,6700,6730.42,5.51,0,56,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,346,5.08,0.51,12,0.12,1311.00,12973.00,8900,20241105,-25.17,5330,20240805,24.95,7290,-8.64,20250212,6260,6.39,20250203,8900,-25.17,20241105,5330,24.95,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,120629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,38774110,5758,331.11,6700,6840,6630,8710,4690,6700,6733.95,5.51,0,-14,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,347,5.10,0.51,12,0.11,1311.00,12973.00,8900,20241105,-24.94,5330,20240805,25.33,7290,-8.37,20250212,6260,6.71,20250203,8900,-24.94,20241105,5330,25.33,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,110626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6680,-20,5,-0.30,24099850,3561,204.77,6700,6840,6630,8710,4690,6700,6767.72,5.51,0,-131,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,347,5.10,0.51,12,0.07,1311.00,12973.00,8900,20241105,-24.94,5330,20240805,25.33,7290,-8.37,20250212,6260,6.71,20250203,8900,-24.94,20241105,5330,25.33,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,100628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6760,60,2,0.90,19235090,2834,162.97,6700,6840,6650,8710,4690,6700,6787.26,5.51,0,-178,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,352,5.16,0.52,12,0.05,1311.00,12973.00,8900,20241105,-24.04,5330,20240805,26.83,7290,-7.27,20250212,6260,7.99,20250203,8900,-24.04,20241105,5330,26.83,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250414,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,120,2,1.79,13415940,1979,113.80,6700,6840,6650,8710,4690,6700,6779.15,5.51,0,-124,6766,6732,6666,6632,6566,6750,6650,26,2010,500,4550,10,1,5200000,355,5.20,0.53,12,0.04,1311.00,12973.00,8900,20241105,-23.37,5330,20240805,27.95,7290,-6.45,20250212,6260,8.95,20250203,8900,-23.37,20241105,5330,27.95,20240805,0.73,Y,079170,500,26 억,,286580,N,N,0,N,00,N
20250411,160621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,40,2,0.60,11558360,1739,22.42,6660,6700,6600,8650,4670,6660,6646.56,5.51,0,39,6826,6742,6616,6532,6406,6785,6575,26,1990,500,4520,10,1,5200000,348,5.11,0.52,12,0.03,1311.00,12973.00,8900,20241105,-24.72,5330,20240805,25.70,7290,-8.09,20250212,6260,7.03,20250203,8900,-24.72,20241105,5330,25.70,20240805,0.73,Y,079170,500,26 억,,286536,N,N,1,N,00,N
20250411,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6700,40,2,0.60,11283660,1698,21.89,6660,6700,6600,8650,4670,6660,6645.27,5.51,0,39,6826,6742,6616,6532,6406,6785,6575,26,1990,500,4520,10,1,5200000,348,5.11,0.52,12,0.03,1311.00,12973.00,8900,20241105,-24.72,5330,20240805,25.70,7290,-8.09,20250212,6260,7.03,20250203,8900,-24.72,20241105,5330,25.70,20240805,0.73,Y,079170,500,26 억,,286536,N,N,1,N,00,N
20250411,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6670,10,2,0.15,10142410,1527,19.68,6660,6670,6600,8650,4670,6660,6642.05,5.51,0,-15,6826,6742,6616,6532,6406,6785,6575,26,1990,500,4520,10,1,5200000,347,5.09,0.51,12,0.03,1311.00,12973.00,8900,20241105,-25.06,5330,20240805,25.14,7290,-8.50,20250212,6260,6.55,20250203,8900,-25.06,20241105,5330,25.14,20240805,0.73,Y,079170,500,26 억,,286536,N,N,1,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 160624 57 100.00 KOSDAQ 금속 N N N N N 6760 60 2 0.90 53271375 7920 455.43 6700 6840 6630 8710 4690 6700 6726.18 5.51 0 98 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 352 5.16 0.52 12 0.15 1311.00 12973.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
3 20250414 150629 57 100.00 KOSDAQ 금속 N N N N N 6740 40 2 0.60 48107135 7155 411.44 6700 6840 6630 8710 4690 6700 6723.57 5.51 0 126 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 350 5.14 0.52 12 0.14 1311.00 12973.00 8900 20241105 -24.27 5330 20240805 26.45 7290 -7.54 20250212 6260 7.67 20250203 8900 -24.27 20241105 5330 26.45 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
4 20250414 140628 57 100.00 KOSDAQ 금속 N N N N N 6660 -40 5 -0.60 41957835 6236 358.60 6700 6840 6630 8710 4690 6700 6728.33 5.51 0 95 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 346 5.08 0.51 12 0.12 1311.00 12973.00 8900 20241105 -25.17 5330 20240805 24.95 7290 -8.64 20250212 6260 6.39 20250203 8900 -25.17 20241105 5330 24.95 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
5 20250414 130628 57 100.00 KOSDAQ 금속 N N N N N 6660 -40 5 -0.60 40954585 6085 349.91 6700 6840 6630 8710 4690 6700 6730.42 5.51 0 56 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 346 5.08 0.51 12 0.12 1311.00 12973.00 8900 20241105 -25.17 5330 20240805 24.95 7290 -8.64 20250212 6260 6.39 20250203 8900 -25.17 20241105 5330 24.95 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
6 20250414 120629 57 100.00 KOSDAQ 금속 N N N N N 6680 -20 5 -0.30 38774110 5758 331.11 6700 6840 6630 8710 4690 6700 6733.95 5.51 0 -14 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 347 5.10 0.51 12 0.11 1311.00 12973.00 8900 20241105 -24.94 5330 20240805 25.33 7290 -8.37 20250212 6260 6.71 20250203 8900 -24.94 20241105 5330 25.33 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
7 20250414 110626 57 100.00 KOSDAQ 금속 N N N N N 6680 -20 5 -0.30 24099850 3561 204.77 6700 6840 6630 8710 4690 6700 6767.72 5.51 0 -131 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 347 5.10 0.51 12 0.07 1311.00 12973.00 8900 20241105 -24.94 5330 20240805 25.33 7290 -8.37 20250212 6260 6.71 20250203 8900 -24.94 20241105 5330 25.33 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
8 20250414 100628 57 100.00 KOSDAQ 금속 N N N N N 6760 60 2 0.90 19235090 2834 162.97 6700 6840 6650 8710 4690 6700 6787.26 5.51 0 -178 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 10 1 5200000 352 5.16 0.52 12 0.05 1311.00 12973.00 8900 20241105 -24.04 5330 20240805 26.83 7290 -7.27 20250212 6260 7.99 20250203 8900 -24.04 20241105 5330 26.83 20240805 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
9 20250414 090629 57 100.00 KOSDAQ 금속 N N N N N 6820 120 2 1.79 13415940 1979 113.80 6700 6840 6650 8710 4690 6700 6779.15 5.51 0 -124 6766 6732 6666 6632 6566 6750 6650 26 2010 500 4550 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 0.73 Y 079170 500 26 억 286580 N N 0 N 00 N
10 20250411 160621 57 100.00 KOSDAQ 금속 N N N N N 6700 40 2 0.60 11558360 1739 22.42 6660 6700 6600 8650 4670 6660 6646.56 5.51 0 39 6826 6742 6616 6532 6406 6785 6575 26 1990 500 4520 10 1 5200000 348 5.11 0.52 12 0.03 1311.00 12973.00 8900 20241105 -24.72 5330 20240805 25.70 7290 -8.09 20250212 6260 7.03 20250203 8900 -24.72 20241105 5330 25.70 20240805 0.73 Y 079170 500 26 억 286536 N N 1 N 00 N
11 20250411 150626 57 100.00 KOSDAQ 금속 N N N N N 6700 40 2 0.60 11283660 1698 21.89 6660 6700 6600 8650 4670 6660 6645.27 5.51 0 39 6826 6742 6616 6532 6406 6785 6575 26 1990 500 4520 10 1 5200000 348 5.11 0.52 12 0.03 1311.00 12973.00 8900 20241105 -24.72 5330 20240805 25.70 7290 -8.09 20250212 6260 7.03 20250203 8900 -24.72 20241105 5330 25.70 20240805 0.73 Y 079170 500 26 억 286536 N N 1 N 00 N
12 20250411 140625 57 100.00 KOSDAQ 금속 N N N N N 6670 10 2 0.15 10142410 1527 19.68 6660 6670 6600 8650 4670 6660 6642.05 5.51 0 -15 6826 6742 6616 6532 6406 6785 6575 26 1990 500 4520 10 1 5200000 347 5.09 0.51 12 0.03 1311.00 12973.00 8900 20241105 -25.06 5330 20240805 25.14 7290 -8.50 20250212 6260 6.55 20250203 8900 -25.06 20241105 5330 25.14 20240805 0.73 Y 079170 500 26 억 286536 N N 1 N 00 N