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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005160/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
20250430,160204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3735,-90,5,-2.35,198707580,52540,75.80,3865,3865,3735,4970,2680,3825,3782.14,5.18,0,-7991,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2026,-32.20,0.51,12,0.10,-116.00,7371.00,8450,20240617,-55.80,3250,20250407,14.92,4780,-21.86,20250115,3250,14.92,20250407,8450,-55.80,20240617,3250,14.92,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2956,N,00,N
20250430,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3770,-55,5,-1.44,162066170,42759,61.69,3865,3865,3760,4970,2680,3825,3790.22,5.18,0,-6208,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2045,-32.50,0.51,12,0.08,-116.00,7371.00,8450,20240617,-55.38,3250,20250407,16.00,4780,-21.13,20250115,3250,16.00,20250407,8450,-55.38,20240617,3250,16.00,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,-35,5,-0.92,138955164,36631,52.85,3865,3865,3770,4970,2680,3825,3793.38,5.18,0,-5463,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2056,-32.67,0.51,12,0.07,-116.00,7371.00,8450,20240617,-55.15,3250,20250407,16.62,4780,-20.71,20250115,3250,16.62,20250407,8450,-55.15,20240617,3250,16.62,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,130206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3775,-50,5,-1.31,126972514,33460,48.27,3865,3865,3770,4970,2680,3825,3794.76,5.18,0,-3608,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2048,-32.54,0.51,12,0.06,-116.00,7371.00,8450,20240617,-55.33,3250,20250407,16.15,4780,-21.03,20250115,3250,16.15,20250407,8450,-55.33,20240617,3250,16.15,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,120204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,-40,5,-1.05,112909909,29734,42.90,3865,3865,3775,4970,2680,3825,3797.33,5.18,0,-2551,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2053,-32.63,0.51,12,0.05,-116.00,7371.00,8450,20240617,-55.21,3250,20250407,16.46,4780,-20.82,20250115,3250,16.46,20250407,8450,-55.21,20240617,3250,16.46,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,110205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,-40,5,-1.05,89595610,23568,34.00,3865,3865,3780,4970,2680,3825,3801.58,5.18,0,-4188,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2053,-32.63,0.51,12,0.04,-116.00,7371.00,8450,20240617,-55.21,3250,20250407,16.46,4780,-20.82,20250115,3250,16.46,20250407,8450,-55.21,20240617,3250,16.46,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,100206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,5,2,0.13,38108485,9981,14.40,3865,3865,3795,4970,2680,3825,3818.10,5.18,0,-6050,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2078,-33.02,0.52,12,0.02,-116.00,7371.00,8450,20240617,-54.67,3250,20250407,17.85,4780,-19.87,20250115,3250,17.85,20250407,8450,-54.67,20240617,3250,17.85,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250430,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3825,0,3,0.00,8560280,2238,3.23,3865,3865,3815,4970,2680,3825,3824.97,5.18,0,-1925,3965,3895,3845,3775,3725,3870,3750,542,1145,1000,2670,5,1,54244482,2075,-32.97,0.52,12,0.00,-116.00,7371.00,8450,20240617,-54.73,3250,20250407,17.69,4780,-19.98,20250115,3250,17.69,20250407,8450,-54.73,20240617,3250,17.69,20250407,1.43,Y,005160,1000,542 억,,2812526,N,N,2502,N,00,N
20250429,160203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3825,-70,5,-1.80,265459798,69010,148.44,3865,3915,3795,5060,2730,3895,3846.74,5.15,0,17578,4001,3947,3911,3857,3821,3930,3840,542,1165,1000,2720,5,1,54244482,2075,-32.97,0.52,12,0.13,-116.00,7371.00,8450,20240617,-54.73,3250,20250407,17.69,4780,-19.98,20250115,3250,17.69,20250407,8450,-54.73,20240617,3250,17.69,20250407,1.45,Y,005160,1000,542 억,,2794875,N,N,2502,N,00,N
20250429,150205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3830,-65,5,-1.67,241724278,62815,135.12,3865,3915,3795,5060,2730,3895,3848.19,5.15,0,18190,4001,3947,3911,3857,3821,3930,3840,542,1165,1000,2720,5,1,54244482,2078,-33.02,0.52,12,0.12,-116.00,7371.00,8450,20240617,-54.67,3250,20250407,17.85,4780,-19.87,20250115,3250,17.85,20250407,8450,-54.67,20240617,3250,17.85,20250407,1.45,Y,005160,1000,542 억,,2794875,N,N,1235,N,00,N
20250429,140205,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3845,-50,5,-1.28,176235754,45693,98.29,3865,3915,3815,5060,2730,3895,3856.95,5.15,0,9672,4001,3947,3911,3857,3821,3930,3840,542,1165,1000,2720,5,1,54244482,2086,-33.15,0.52,12,0.08,-116.00,7371.00,8450,20240617,-54.50,3250,20250407,18.31,4780,-19.56,20250115,3250,18.31,20250407,8450,-54.50,20240617,3250,18.31,20250407,1.45,Y,005160,1000,542 억,,2794875,N,N,1235,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 20250430 160204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3735 -90 5 -2.35 198707580 52540 75.80 3865 3865 3735 4970 2680 3825 3782.14 5.18 0 -7991 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2026 -32.20 0.51 12 0.10 -116.00 7371.00 8450 20240617 -55.80 3250 20250407 14.92 4780 -21.86 20250115 3250 14.92 20250407 8450 -55.80 20240617 3250 14.92 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2956 N 00 N
3 20250430 150205 55 60.00 KOSDAQ 금속 N N N Y 60 N 3770 -55 5 -1.44 162066170 42759 61.69 3865 3865 3760 4970 2680 3825 3790.22 5.18 0 -6208 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2045 -32.50 0.51 12 0.08 -116.00 7371.00 8450 20240617 -55.38 3250 20250407 16.00 4780 -21.13 20250115 3250 16.00 20250407 8450 -55.38 20240617 3250 16.00 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
4 20250430 140205 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 -35 5 -0.92 138955164 36631 52.85 3865 3865 3770 4970 2680 3825 3793.38 5.18 0 -5463 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2056 -32.67 0.51 12 0.07 -116.00 7371.00 8450 20240617 -55.15 3250 20250407 16.62 4780 -20.71 20250115 3250 16.62 20250407 8450 -55.15 20240617 3250 16.62 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
5 20250430 130206 55 60.00 KOSDAQ 금속 N N N Y 60 N 3775 -50 5 -1.31 126972514 33460 48.27 3865 3865 3770 4970 2680 3825 3794.76 5.18 0 -3608 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2048 -32.54 0.51 12 0.06 -116.00 7371.00 8450 20240617 -55.33 3250 20250407 16.15 4780 -21.03 20250115 3250 16.15 20250407 8450 -55.33 20240617 3250 16.15 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
6 20250430 120204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 -40 5 -1.05 112909909 29734 42.90 3865 3865 3775 4970 2680 3825 3797.33 5.18 0 -2551 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2053 -32.63 0.51 12 0.05 -116.00 7371.00 8450 20240617 -55.21 3250 20250407 16.46 4780 -20.82 20250115 3250 16.46 20250407 8450 -55.21 20240617 3250 16.46 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
7 20250430 110205 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 -40 5 -1.05 89595610 23568 34.00 3865 3865 3780 4970 2680 3825 3801.58 5.18 0 -4188 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2053 -32.63 0.51 12 0.04 -116.00 7371.00 8450 20240617 -55.21 3250 20250407 16.46 4780 -20.82 20250115 3250 16.46 20250407 8450 -55.21 20240617 3250 16.46 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
8 20250430 100206 55 60.00 KOSDAQ 금속 N N N Y 60 N 3830 5 2 0.13 38108485 9981 14.40 3865 3865 3795 4970 2680 3825 3818.10 5.18 0 -6050 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2078 -33.02 0.52 12 0.02 -116.00 7371.00 8450 20240617 -54.67 3250 20250407 17.85 4780 -19.87 20250115 3250 17.85 20250407 8450 -54.67 20240617 3250 17.85 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
9 20250430 090206 55 60.00 KOSDAQ 금속 N N N Y 60 N 3825 0 3 0.00 8560280 2238 3.23 3865 3865 3815 4970 2680 3825 3824.97 5.18 0 -1925 3965 3895 3845 3775 3725 3870 3750 542 1145 1000 2670 5 1 54244482 2075 -32.97 0.52 12 0.00 -116.00 7371.00 8450 20240617 -54.73 3250 20250407 17.69 4780 -19.98 20250115 3250 17.69 20250407 8450 -54.73 20240617 3250 17.69 20250407 1.43 Y 005160 1000 542 억 2812526 N N 2502 N 00 N
10 20250429 160203 55 60.00 KOSDAQ 금속 N N N Y 60 N 3825 -70 5 -1.80 265459798 69010 148.44 3865 3915 3795 5060 2730 3895 3846.74 5.15 0 17578 4001 3947 3911 3857 3821 3930 3840 542 1165 1000 2720 5 1 54244482 2075 -32.97 0.52 12 0.13 -116.00 7371.00 8450 20240617 -54.73 3250 20250407 17.69 4780 -19.98 20250115 3250 17.69 20250407 8450 -54.73 20240617 3250 17.69 20250407 1.45 Y 005160 1000 542 억 2794875 N N 2502 N 00 N
11 20250429 150205 55 60.00 KOSDAQ 금속 N N N Y 60 N 3830 -65 5 -1.67 241724278 62815 135.12 3865 3915 3795 5060 2730 3895 3848.19 5.15 0 18190 4001 3947 3911 3857 3821 3930 3840 542 1165 1000 2720 5 1 54244482 2078 -33.02 0.52 12 0.12 -116.00 7371.00 8450 20240617 -54.67 3250 20250407 17.85 4780 -19.87 20250115 3250 17.85 20250407 8450 -54.67 20240617 3250 17.85 20250407 1.45 Y 005160 1000 542 억 2794875 N N 1235 N 00 N
12 20250429 140205 55 60.00 KOSDAQ 금속 N N N Y 60 N 3845 -50 5 -1.28 176235754 45693 98.29 3865 3915 3815 5060 2730 3895 3856.95 5.15 0 9672 4001 3947 3911 3857 3821 3930 3840 542 1165 1000 2720 5 1 54244482 2086 -33.15 0.52 12 0.08 -116.00 7371.00 8450 20240617 -54.50 3250 20250407 18.31 4780 -19.56 20250115 3250 18.31 20250407 8450 -54.50 20240617 3250 18.31 20250407 1.45 Y 005160 1000 542 억 2794875 N N 1235 N 00 N