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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192390/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
20250404,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,85,2,2.60,487211486,149516,227.06,3235,3385,3175,4255,2295,3275,3258.58,1.93,0,14643,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,371,4.77,0.48,12,1.36,705.00,6988.00,5880,20241119,-42.86,3050,20240530,10.16,4550,-26.15,20250120,3175,5.83,20250404,5880,-42.86,20241119,3050,10.16,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,150836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3340,65,2,1.98,484363941,148669,225.77,3235,3385,3175,4255,2295,3275,3258.00,1.93,0,14172,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,368,4.74,0.48,12,1.35,705.00,6988.00,5880,20241119,-43.20,3050,20240530,9.51,4550,-26.59,20250120,3175,5.20,20250404,5880,-43.20,20241119,3050,9.51,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,25,2,0.76,441970906,135919,206.41,3235,3365,3175,4255,2295,3275,3251.72,1.93,0,12938,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,364,4.68,0.47,12,1.23,705.00,6988.00,5880,20241119,-43.88,3050,20240530,8.20,4550,-27.47,20250120,3175,3.94,20250404,5880,-43.88,20241119,3050,8.20,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3285,10,2,0.31,419032681,128979,195.87,3235,3365,3175,4255,2295,3275,3248.84,1.93,0,12943,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,362,4.66,0.47,12,1.17,705.00,6988.00,5880,20241119,-44.13,3050,20240530,7.70,4550,-27.80,20250120,3175,3.46,20250404,5880,-44.13,20241119,3050,7.70,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,120831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,-45,5,-1.37,330126996,101976,154.86,3235,3320,3175,4255,2295,3275,3237.30,1.93,0,13397,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,356,4.58,0.46,12,0.92,705.00,6988.00,5880,20241119,-45.07,3050,20240530,5.90,4550,-29.01,20250120,3175,1.73,20250404,5880,-45.07,20241119,3050,5.90,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,110834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3260,-15,5,-0.46,98790735,30379,46.13,3235,3320,3175,4255,2295,3275,3251.94,1.93,0,-917,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,360,4.62,0.47,12,0.28,705.00,6988.00,5880,20241119,-44.56,3050,20240530,6.89,4550,-28.35,20250120,3175,2.68,20250404,5880,-44.56,20241119,3050,6.89,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3280,5,2,0.15,58238610,17962,27.28,3235,3295,3175,4255,2295,3275,3242.32,1.93,0,416,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,362,4.65,0.47,12,0.16,705.00,6988.00,5880,20241119,-44.22,3050,20240530,7.54,4550,-27.91,20250120,3175,3.31,20250404,5880,-44.22,20241119,3050,7.54,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250404,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3215,-60,5,-1.83,11206555,3481,5.29,3235,3235,3175,4255,2295,3275,3219.35,1.93,0,-1536,3418,3346,3288,3216,3158,3382,3252,55,980,500,2160,5,1,11032229,355,4.56,0.46,12,0.03,705.00,6988.00,5880,20241119,-45.32,3050,20240530,5.41,4550,-29.34,20250120,3175,1.26,20250404,5880,-45.32,20241119,3050,5.41,20240530,4.18,Y,192390,500,55 억,,213329,N,N,0,N,00,N
20250403,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-35,5,-1.06,216025350,65849,77.33,3240,3360,3230,4300,2320,3310,3280.66,1.93,0,-44,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,361,4.65,0.47,12,0.60,705.00,6988.00,5880,20241119,-44.30,3050,20240530,7.38,4550,-28.02,20250120,3215,1.87,20250326,5880,-44.30,20241119,3050,7.38,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N
20250403,150828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,-45,5,-1.36,188065145,57277,67.26,3240,3360,3230,4300,2320,3310,3283.43,1.93,0,613,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,360,4.63,0.47,12,0.52,705.00,6988.00,5880,20241119,-44.47,3050,20240530,7.05,4550,-28.24,20250120,3215,1.56,20250326,5880,-44.47,20241119,3050,7.05,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N
20250403,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-10,5,-0.30,157190830,47861,56.20,3240,3360,3230,4300,2320,3310,3284.32,1.93,0,2053,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,364,4.68,0.47,12,0.43,705.00,6988.00,5880,20241119,-43.88,3050,20240530,8.20,4550,-27.47,20250120,3215,2.64,20250326,5880,-43.88,20241119,3050,8.20,20240530,4.16,Y,192390,500,55 억,,213373,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 20250404 160828 57 100.00 KOSDAQ 금속 N N N N N 3360 85 2 2.60 487211486 149516 227.06 3235 3385 3175 4255 2295 3275 3258.58 1.93 0 14643 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 371 4.77 0.48 12 1.36 705.00 6988.00 5880 20241119 -42.86 3050 20240530 10.16 4550 -26.15 20250120 3175 5.83 20250404 5880 -42.86 20241119 3050 10.16 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
3 20250404 150836 57 100.00 KOSDAQ 금속 N N N N N 3340 65 2 1.98 484363941 148669 225.77 3235 3385 3175 4255 2295 3275 3258.00 1.93 0 14172 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 368 4.74 0.48 12 1.35 705.00 6988.00 5880 20241119 -43.20 3050 20240530 9.51 4550 -26.59 20250120 3175 5.20 20250404 5880 -43.20 20241119 3050 9.51 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
4 20250404 140838 57 100.00 KOSDAQ 금속 N N N N N 3300 25 2 0.76 441970906 135919 206.41 3235 3365 3175 4255 2295 3275 3251.72 1.93 0 12938 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 364 4.68 0.47 12 1.23 705.00 6988.00 5880 20241119 -43.88 3050 20240530 8.20 4550 -27.47 20250120 3175 3.94 20250404 5880 -43.88 20241119 3050 8.20 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
5 20250404 130836 57 100.00 KOSDAQ 금속 N N N N N 3285 10 2 0.31 419032681 128979 195.87 3235 3365 3175 4255 2295 3275 3248.84 1.93 0 12943 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 362 4.66 0.47 12 1.17 705.00 6988.00 5880 20241119 -44.13 3050 20240530 7.70 4550 -27.80 20250120 3175 3.46 20250404 5880 -44.13 20241119 3050 7.70 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
6 20250404 120831 57 100.00 KOSDAQ 금속 N N N N N 3230 -45 5 -1.37 330126996 101976 154.86 3235 3320 3175 4255 2295 3275 3237.30 1.93 0 13397 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 356 4.58 0.46 12 0.92 705.00 6988.00 5880 20241119 -45.07 3050 20240530 5.90 4550 -29.01 20250120 3175 1.73 20250404 5880 -45.07 20241119 3050 5.90 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
7 20250404 110834 57 100.00 KOSDAQ 금속 N N N N N 3260 -15 5 -0.46 98790735 30379 46.13 3235 3320 3175 4255 2295 3275 3251.94 1.93 0 -917 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 360 4.62 0.47 12 0.28 705.00 6988.00 5880 20241119 -44.56 3050 20240530 6.89 4550 -28.35 20250120 3175 2.68 20250404 5880 -44.56 20241119 3050 6.89 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
8 20250404 100834 57 100.00 KOSDAQ 금속 N N N N N 3280 5 2 0.15 58238610 17962 27.28 3235 3295 3175 4255 2295 3275 3242.32 1.93 0 416 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 362 4.65 0.47 12 0.16 705.00 6988.00 5880 20241119 -44.22 3050 20240530 7.54 4550 -27.91 20250120 3175 3.31 20250404 5880 -44.22 20241119 3050 7.54 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
9 20250404 090837 57 100.00 KOSDAQ 금속 N N N N N 3215 -60 5 -1.83 11206555 3481 5.29 3235 3235 3175 4255 2295 3275 3219.35 1.93 0 -1536 3418 3346 3288 3216 3158 3382 3252 55 980 500 2160 5 1 11032229 355 4.56 0.46 12 0.03 705.00 6988.00 5880 20241119 -45.32 3050 20240530 5.41 4550 -29.34 20250120 3175 1.26 20250404 5880 -45.32 20241119 3050 5.41 20240530 4.18 Y 192390 500 55 억 213329 N N 0 N 00 N
10 20250403 160820 57 100.00 KOSDAQ 금속 N N N N N 3275 -35 5 -1.06 216025350 65849 77.33 3240 3360 3230 4300 2320 3310 3280.66 1.93 0 -44 3400 3355 3300 3255 3200 3377 3277 55 990 500 2180 5 1 11032229 361 4.65 0.47 12 0.60 705.00 6988.00 5880 20241119 -44.30 3050 20240530 7.38 4550 -28.02 20250120 3215 1.87 20250326 5880 -44.30 20241119 3050 7.38 20240530 4.16 Y 192390 500 55 억 213373 N N 0 N 00 N
11 20250403 150828 57 100.00 KOSDAQ 금속 N N N N N 3265 -45 5 -1.36 188065145 57277 67.26 3240 3360 3230 4300 2320 3310 3283.43 1.93 0 613 3400 3355 3300 3255 3200 3377 3277 55 990 500 2180 5 1 11032229 360 4.63 0.47 12 0.52 705.00 6988.00 5880 20241119 -44.47 3050 20240530 7.05 4550 -28.24 20250120 3215 1.56 20250326 5880 -44.47 20241119 3050 7.05 20240530 4.16 Y 192390 500 55 억 213373 N N 0 N 00 N
12 20250403 140827 57 100.00 KOSDAQ 금속 N N N N N 3300 -10 5 -0.30 157190830 47861 56.20 3240 3360 3230 4300 2320 3310 3284.32 1.93 0 2053 3400 3355 3300 3255 3200 3377 3277 55 990 500 2180 5 1 11032229 364 4.68 0.47 12 0.43 705.00 6988.00 5880 20241119 -43.88 3050 20240530 8.20 4550 -27.47 20250120 3215 2.64 20250326 5880 -43.88 20241119 3050 8.20 20240530 4.16 Y 192390 500 55 억 213373 N N 0 N 00 N