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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
396300/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
20250407,161124,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2005,-145,5,-6.74,226762874,112279,88.95,2060,2130,1988,2795,1505,2150,2019.64,1.37,0,-32400,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,531,20.89,0.73,12,0.42,96.00,2745.00,4285,20240402,-53.21,1988,20250407,0.86,2830,-29.15,20250224,1988,0.86,20250407,4075,-50.80,20241010,1988,0.86,20250407,3.27,Y,396300,100,26 억,,362330,N,N,9518,N,00,N
20250407,151131,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2000,-150,5,-6.98,211966879,104891,83.10,2060,2130,1988,2795,1505,2150,2020.83,1.37,0,-31229,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,530,20.83,0.73,12,0.40,96.00,2745.00,4285,20240402,-53.33,1988,20250407,0.60,2830,-29.33,20250224,1988,0.60,20250407,4075,-50.92,20241010,1988,0.60,20250407,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,141129,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2010,-140,5,-6.51,187779966,92795,73.52,2060,2130,1988,2795,1505,2150,2023.60,1.37,0,-27248,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,532,20.94,0.73,12,0.35,96.00,2745.00,4285,20240402,-53.09,1988,20250407,1.11,2830,-28.98,20250224,1988,1.11,20250407,4075,-50.67,20241010,1988,1.11,20250407,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,131127,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2010,-140,5,-6.51,153737482,75808,60.06,2060,2130,1988,2795,1505,2150,2027.98,1.37,0,-20186,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,532,20.94,0.73,12,0.29,96.00,2745.00,4285,20240402,-53.09,1988,20250407,1.11,2830,-28.98,20250224,1988,1.11,20250407,4075,-50.67,20241010,1988,1.11,20250407,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,121123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-120,5,-5.58,99047830,48564,38.48,2060,2130,2015,2795,1505,2150,2039.53,1.37,0,-18504,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,538,21.15,0.74,12,0.18,96.00,2745.00,4285,20240402,-52.63,2000,20241210,1.50,2830,-28.27,20250224,2015,0.74,20250407,4075,-50.18,20241010,2000,1.50,20241210,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,111127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-100,5,-4.65,85346245,41829,33.14,2060,2130,2015,2795,1505,2150,2040.36,1.37,0,-12642,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,543,21.35,0.75,12,0.16,96.00,2745.00,4285,20240402,-52.16,2000,20241210,2.50,2830,-27.56,20250224,2015,1.74,20250407,4075,-49.69,20241010,2000,2.50,20241210,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,101127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-110,5,-5.12,56704160,27693,21.94,2060,2130,2025,2795,1505,2150,2047.60,1.37,0,-13254,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,540,21.25,0.74,12,0.10,96.00,2745.00,4285,20240402,-52.39,2000,20241210,2.00,2830,-27.92,20250224,2020,0.99,20250331,4075,-49.94,20241010,2000,2.00,20241210,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250407,091129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-75,5,-3.49,7173430,3454,2.74,2060,2130,2060,2795,1505,2150,2076.85,1.37,0,203,2263,2206,2133,2076,2003,2235,2105,26,645,100,1500,5,1,26489500,550,21.61,0.76,12,0.01,96.00,2745.00,4285,20240402,-51.58,2000,20241210,3.75,2830,-26.68,20250224,2020,2.72,20250331,4075,-49.08,20241010,2000,3.75,20241210,3.27,Y,396300,100,26 억,,362330,N,N,16428,N,00,N
20250404,161123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,30,2,1.42,270182466,125699,93.65,2090,2190,2060,2755,1485,2120,2149.46,1.42,0,-13024,2206,2162,2096,2052,1986,2185,2075,26,635,100,1480,5,1,26489500,570,22.40,0.78,12,0.47,96.00,2745.00,4285,20240402,-49.82,2000,20241210,7.50,2830,-24.03,20250224,2020,6.44,20250331,4075,-47.24,20241010,2000,7.50,20241210,3.26,Y,396300,100,26 억,,375927,N,N,16428,N,00,N
20250404,151135,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,15,2,0.71,262938436,122326,91.13,2090,2190,2060,2755,1485,2120,2149.51,1.42,0,-13167,2206,2162,2096,2052,1986,2185,2075,26,635,100,1480,5,1,26489500,566,22.24,0.78,12,0.46,96.00,2745.00,4285,20240402,-50.18,2000,20241210,6.75,2830,-24.56,20250224,2020,5.69,20250331,4075,-47.61,20241010,2000,6.75,20241210,3.26,Y,396300,100,26 억,,375927,N,N,13047,N,00,N
20250404,141138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,0,3,0.00,243553196,113260,84.38,2090,2190,2060,2755,1485,2120,2150.42,1.42,0,-18256,2206,2162,2096,2052,1986,2185,2075,26,635,100,1480,5,1,26489500,562,22.08,0.77,12,0.43,96.00,2745.00,4285,20240402,-50.53,2000,20241210,6.00,2830,-25.09,20250224,2020,4.95,20250331,4075,-47.98,20241010,2000,6.00,20241210,3.26,Y,396300,100,26 억,,375927,N,N,13047,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 20250407 161124 57 100.00 KOSDAQ 신저가 금속 N N N N N 2005 -145 5 -6.74 226762874 112279 88.95 2060 2130 1988 2795 1505 2150 2019.64 1.37 0 -32400 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 531 20.89 0.73 12 0.42 96.00 2745.00 4285 20240402 -53.21 1988 20250407 0.86 2830 -29.15 20250224 1988 0.86 20250407 4075 -50.80 20241010 1988 0.86 20250407 3.27 Y 396300 100 26 억 362330 N N 9518 N 00 N
3 20250407 151131 57 100.00 KOSDAQ 신저가 금속 N N N N N 2000 -150 5 -6.98 211966879 104891 83.10 2060 2130 1988 2795 1505 2150 2020.83 1.37 0 -31229 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 530 20.83 0.73 12 0.40 96.00 2745.00 4285 20240402 -53.33 1988 20250407 0.60 2830 -29.33 20250224 1988 0.60 20250407 4075 -50.92 20241010 1988 0.60 20250407 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
4 20250407 141129 57 100.00 KOSDAQ 신저가 금속 N N N N N 2010 -140 5 -6.51 187779966 92795 73.52 2060 2130 1988 2795 1505 2150 2023.60 1.37 0 -27248 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 532 20.94 0.73 12 0.35 96.00 2745.00 4285 20240402 -53.09 1988 20250407 1.11 2830 -28.98 20250224 1988 1.11 20250407 4075 -50.67 20241010 1988 1.11 20250407 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
5 20250407 131127 57 100.00 KOSDAQ 신저가 금속 N N N N N 2010 -140 5 -6.51 153737482 75808 60.06 2060 2130 1988 2795 1505 2150 2027.98 1.37 0 -20186 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 532 20.94 0.73 12 0.29 96.00 2745.00 4285 20240402 -53.09 1988 20250407 1.11 2830 -28.98 20250224 1988 1.11 20250407 4075 -50.67 20241010 1988 1.11 20250407 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
6 20250407 121123 57 100.00 KOSDAQ 금속 N N N N N 2030 -120 5 -5.58 99047830 48564 38.48 2060 2130 2015 2795 1505 2150 2039.53 1.37 0 -18504 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 538 21.15 0.74 12 0.18 96.00 2745.00 4285 20240402 -52.63 2000 20241210 1.50 2830 -28.27 20250224 2015 0.74 20250407 4075 -50.18 20241010 2000 1.50 20241210 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
7 20250407 111127 57 100.00 KOSDAQ 금속 N N N N N 2050 -100 5 -4.65 85346245 41829 33.14 2060 2130 2015 2795 1505 2150 2040.36 1.37 0 -12642 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 543 21.35 0.75 12 0.16 96.00 2745.00 4285 20240402 -52.16 2000 20241210 2.50 2830 -27.56 20250224 2015 1.74 20250407 4075 -49.69 20241010 2000 2.50 20241210 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
8 20250407 101127 57 100.00 KOSDAQ 금속 N N N N N 2040 -110 5 -5.12 56704160 27693 21.94 2060 2130 2025 2795 1505 2150 2047.60 1.37 0 -13254 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 540 21.25 0.74 12 0.10 96.00 2745.00 4285 20240402 -52.39 2000 20241210 2.00 2830 -27.92 20250224 2020 0.99 20250331 4075 -49.94 20241010 2000 2.00 20241210 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
9 20250407 091129 57 100.00 KOSDAQ 금속 N N N N N 2075 -75 5 -3.49 7173430 3454 2.74 2060 2130 2060 2795 1505 2150 2076.85 1.37 0 203 2263 2206 2133 2076 2003 2235 2105 26 645 100 1500 5 1 26489500 550 21.61 0.76 12 0.01 96.00 2745.00 4285 20240402 -51.58 2000 20241210 3.75 2830 -26.68 20250224 2020 2.72 20250331 4075 -49.08 20241010 2000 3.75 20241210 3.27 Y 396300 100 26 억 362330 N N 16428 N 00 N
10 20250404 161123 57 100.00 KOSDAQ 금속 N N N N N 2150 30 2 1.42 270182466 125699 93.65 2090 2190 2060 2755 1485 2120 2149.46 1.42 0 -13024 2206 2162 2096 2052 1986 2185 2075 26 635 100 1480 5 1 26489500 570 22.40 0.78 12 0.47 96.00 2745.00 4285 20240402 -49.82 2000 20241210 7.50 2830 -24.03 20250224 2020 6.44 20250331 4075 -47.24 20241010 2000 7.50 20241210 3.26 Y 396300 100 26 억 375927 N N 16428 N 00 N
11 20250404 151135 57 100.00 KOSDAQ 금속 N N N N N 2135 15 2 0.71 262938436 122326 91.13 2090 2190 2060 2755 1485 2120 2149.51 1.42 0 -13167 2206 2162 2096 2052 1986 2185 2075 26 635 100 1480 5 1 26489500 566 22.24 0.78 12 0.46 96.00 2745.00 4285 20240402 -50.18 2000 20241210 6.75 2830 -24.56 20250224 2020 5.69 20250331 4075 -47.61 20241010 2000 6.75 20241210 3.26 Y 396300 100 26 억 375927 N N 13047 N 00 N
12 20250404 141138 57 100.00 KOSDAQ 금속 N N N N N 2120 0 3 0.00 243553196 113260 84.38 2090 2190 2060 2755 1485 2120 2150.42 1.42 0 -18256 2206 2162 2096 2052 1986 2185 2075 26 635 100 1480 5 1 26489500 562 22.08 0.77 12 0.43 96.00 2745.00 4285 20240402 -50.53 2000 20241210 6.00 2830 -25.09 20250224 2020 4.95 20250331 4075 -47.98 20241010 2000 6.00 20241210 3.26 Y 396300 100 26 억 375927 N N 13047 N 00 N