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
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
20250414,161232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,7010,20,2,0.29,873684530,126122,61.52,7030,7030,6850,9080,4900,6990,6927.23,1.00,0,8845,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1209,28.73,2.04,12,0.73,244.00,3440.00,15750,20240827,-55.49,5410,20240419,29.57,9690,-27.66,20250121,5910,18.61,20250407,15750,-55.49,20240827,5410,29.57,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13363,N,00,N
20250414,151242,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6980,-10,5,-0.14,788364740,113938,55.58,7030,7030,6850,9080,4900,6990,6919.24,1.00,0,10458,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1204,28.61,2.03,12,0.66,244.00,3440.00,15750,20240827,-55.68,5410,20240419,29.02,9690,-27.97,20250121,5910,18.10,20250407,15750,-55.68,20240827,5410,29.02,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,141242,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6930,-60,5,-0.86,564020990,81598,39.80,7030,7030,6850,9080,4900,6990,6912.19,1.00,0,5533,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1196,28.40,2.01,12,0.47,244.00,3440.00,15750,20240827,-56.00,5410,20240419,28.10,9690,-28.48,20250121,5910,17.26,20250407,15750,-56.00,20240827,5410,28.10,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,131240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6900,-90,5,-1.29,518639800,75035,36.60,7030,7030,6850,9080,4900,6990,6911.97,1.00,0,4038,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1190,28.28,2.01,12,0.43,244.00,3440.00,15750,20240827,-56.19,5410,20240419,27.54,9690,-28.79,20250121,5910,16.75,20250407,15750,-56.19,20240827,5410,27.54,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,121243,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6890,-100,5,-1.43,452123945,65375,31.89,7030,7030,6850,9080,4900,6990,6915.85,1.00,0,2622,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1189,28.24,2.00,12,0.38,244.00,3440.00,15750,20240827,-56.25,5410,20240419,27.36,9690,-28.90,20250121,5910,16.58,20250407,15750,-56.25,20240827,5410,27.36,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,111236,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6890,-100,5,-1.43,393257985,56819,27.72,7030,7030,6850,9080,4900,6990,6921.24,1.00,0,889,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1189,28.24,2.00,12,0.33,244.00,3440.00,15750,20240827,-56.25,5410,20240419,27.36,9690,-28.90,20250121,5910,16.58,20250407,15750,-56.25,20240827,5410,27.36,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,101238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6910,-80,5,-1.14,277460240,40005,19.51,7030,7030,6870,9080,4900,6990,6935.64,1.00,0,3963,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1192,28.32,2.01,12,0.23,244.00,3440.00,15750,20240827,-56.13,5410,20240419,27.73,9690,-28.69,20250121,5910,16.92,20250407,15750,-56.13,20240827,5410,27.73,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
20250414,091240,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6940,-50,5,-0.72,80970580,11617,5.67,7030,7030,6930,9080,4900,6990,6970.01,1.00,0,-2423,7316,7152,6936,6772,6556,7235,6855,86,2090,500,4330,10,1,17252250,1197,28.44,2.02,12,0.07,244.00,3440.00,15750,20240827,-55.94,5410,20240419,28.28,9690,-28.38,20250121,5910,17.43,20250407,15750,-55.94,20240827,5410,28.28,20240419,4.14,Y,452280,500,86 억,,173330,N,N,13599,N,00,N
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
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 161232 55 40.00 KOSDAQ 금속 N N N Y 40 N 7010 20 2 0.29 873684530 126122 61.52 7030 7030 6850 9080 4900 6990 6927.23 1.00 0 8845 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1209 28.73 2.04 12 0.73 244.00 3440.00 15750 20240827 -55.49 5410 20240419 29.57 9690 -27.66 20250121 5910 18.61 20250407 15750 -55.49 20240827 5410 29.57 20240419 4.14 Y 452280 500 86 억 173330 N N 13363 N 00 N
3 20250414 151242 55 40.00 KOSDAQ 금속 N N N Y 40 N 6980 -10 5 -0.14 788364740 113938 55.58 7030 7030 6850 9080 4900 6990 6919.24 1.00 0 10458 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1204 28.61 2.03 12 0.66 244.00 3440.00 15750 20240827 -55.68 5410 20240419 29.02 9690 -27.97 20250121 5910 18.10 20250407 15750 -55.68 20240827 5410 29.02 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
4 20250414 141242 55 40.00 KOSDAQ 금속 N N N Y 40 N 6930 -60 5 -0.86 564020990 81598 39.80 7030 7030 6850 9080 4900 6990 6912.19 1.00 0 5533 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1196 28.40 2.01 12 0.47 244.00 3440.00 15750 20240827 -56.00 5410 20240419 28.10 9690 -28.48 20250121 5910 17.26 20250407 15750 -56.00 20240827 5410 28.10 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
5 20250414 131240 55 40.00 KOSDAQ 금속 N N N Y 40 N 6900 -90 5 -1.29 518639800 75035 36.60 7030 7030 6850 9080 4900 6990 6911.97 1.00 0 4038 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1190 28.28 2.01 12 0.43 244.00 3440.00 15750 20240827 -56.19 5410 20240419 27.54 9690 -28.79 20250121 5910 16.75 20250407 15750 -56.19 20240827 5410 27.54 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
6 20250414 121243 55 40.00 KOSDAQ 금속 N N N Y 40 N 6890 -100 5 -1.43 452123945 65375 31.89 7030 7030 6850 9080 4900 6990 6915.85 1.00 0 2622 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1189 28.24 2.00 12 0.38 244.00 3440.00 15750 20240827 -56.25 5410 20240419 27.36 9690 -28.90 20250121 5910 16.58 20250407 15750 -56.25 20240827 5410 27.36 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
7 20250414 111236 55 40.00 KOSDAQ 금속 N N N Y 40 N 6890 -100 5 -1.43 393257985 56819 27.72 7030 7030 6850 9080 4900 6990 6921.24 1.00 0 889 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1189 28.24 2.00 12 0.33 244.00 3440.00 15750 20240827 -56.25 5410 20240419 27.36 9690 -28.90 20250121 5910 16.58 20250407 15750 -56.25 20240827 5410 27.36 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
8 20250414 101238 55 40.00 KOSDAQ 금속 N N N Y 40 N 6910 -80 5 -1.14 277460240 40005 19.51 7030 7030 6870 9080 4900 6990 6935.64 1.00 0 3963 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1192 28.32 2.01 12 0.23 244.00 3440.00 15750 20240827 -56.13 5410 20240419 27.73 9690 -28.69 20250121 5910 16.92 20250407 15750 -56.13 20240827 5410 27.73 20240419 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
9 20250414 091240 55 40.00 KOSDAQ 금속 N N N Y 40 N 6940 -50 5 -0.72 80970580 11617 5.67 7030 7030 6930 9080 4900 6990 6970.01 1.00 0 -2423 7316 7152 6936 6772 6556 7235 6855 86 2090 500 4330 10 1 17252250 1197 28.44 2.02 12 0.07 244.00 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 4.14 Y 452280 500 86 억 173330 N N 13599 N 00 N
10 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
11 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
12 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