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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-50,5,-1.34,203695879,54962,95.20,3700,3760,3680,4845,2615,3730,3706.14,5.25,0,1677,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,1996,-31.72,0.50,12,0.10,-116.00,7371.00,8450,20240617,-56.45,3250,20250407,13.23,4780,-23.01,20250115,3250,13.23,20250407,8450,-56.45,20240617,3250,13.23,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,2520,N,00,N
20250421,150203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,-25,5,-0.67,180049209,48556,84.11,3700,3760,3680,4845,2615,3730,3708.07,5.25,0,1447,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2010,-31.94,0.50,12,0.09,-116.00,7371.00,8450,20240617,-56.15,3250,20250407,14.00,4780,-22.49,20250115,3250,14.00,20250407,8450,-56.15,20240617,3250,14.00,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-40,5,-1.07,155390159,41876,72.54,3700,3760,3680,4845,2615,3730,3710.72,5.25,0,1346,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2002,-31.81,0.50,12,0.08,-116.00,7371.00,8450,20240617,-56.33,3250,20250407,13.54,4780,-22.80,20250115,3250,13.54,20250407,8450,-56.33,20240617,3250,13.54,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,130204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3695,-35,5,-0.94,149509459,40283,69.78,3700,3760,3680,4845,2615,3730,3711.48,5.25,0,1481,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2004,-31.85,0.50,12,0.07,-116.00,7371.00,8450,20240617,-56.27,3250,20250407,13.69,4780,-22.70,20250115,3250,13.69,20250407,8450,-56.27,20240617,3250,13.69,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,120203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,-20,5,-0.54,115573854,31089,53.85,3700,3760,3680,4845,2615,3730,3717.52,5.25,0,928,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2012,-31.98,0.50,12,0.06,-116.00,7371.00,8450,20240617,-56.09,3250,20250407,14.15,4780,-22.38,20250115,3250,14.15,20250407,8450,-56.09,20240617,3250,14.15,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,110204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3715,-15,5,-0.40,102282649,27506,47.65,3700,3760,3680,4845,2615,3730,3718.56,5.25,0,1511,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2015,-32.03,0.50,12,0.05,-116.00,7371.00,8450,20240617,-56.04,3250,20250407,14.31,4780,-22.28,20250115,3250,14.31,20250407,8450,-56.04,20240617,3250,14.31,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,100202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3705,-25,5,-0.67,86907626,23353,40.45,3700,3760,3680,4845,2615,3730,3721.48,5.25,0,2602,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2010,-31.94,0.50,12,0.04,-116.00,7371.00,8450,20240617,-56.15,3250,20250407,14.00,4780,-22.49,20250115,3250,14.00,20250407,8450,-56.15,20240617,3250,14.00,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250421,090206,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3690,-40,5,-1.07,5607850,1516,2.63,3700,3700,3690,4845,2615,3730,3699.11,5.25,0,204,3803,3766,3693,3656,3583,3785,3675,542,1115,1000,2610,5,1,54244482,2002,-31.81,0.50,12,0.00,-116.00,7371.00,8450,20240617,-56.33,3250,20250407,13.54,4780,-22.80,20250115,3250,13.54,20250407,8450,-56.33,20240617,3250,13.54,20250407,1.37,Y,005160,1000,542 억,,2847766,N,N,1853,N,00,N
20250418,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3730,85,2,2.33,211965215,57617,124.05,3665,3730,3620,4735,2555,3645,3678.86,5.23,0,11904,3748,3696,3618,3566,3488,3722,3592,542,1090,1000,2550,5,1,54244482,2023,-32.16,0.51,12,0.11,-116.00,7371.00,8450,20240617,-55.86,3250,20250407,14.77,4780,-21.97,20250115,3250,14.77,20250407,8450,-55.86,20240617,3250,14.77,20250407,1.38,Y,005160,1000,542 억,,2836078,N,N,1853,N,00,N
20250418,150202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,65,2,1.78,201343471,54766,117.91,3665,3725,3620,4735,2555,3645,3676.43,5.23,0,10761,3748,3696,3618,3566,3488,3722,3592,542,1090,1000,2550,5,1,54244482,2012,-31.98,0.50,12,0.10,-116.00,7371.00,8450,20240617,-56.09,3250,20250407,14.15,4780,-22.38,20250115,3250,14.15,20250407,8450,-56.09,20240617,3250,14.15,20250407,1.38,Y,005160,1000,542 억,,2836078,N,N,1365,N,00,N
20250418,140204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3710,65,2,1.78,179139070,48789,105.04,3665,3710,3620,4735,2555,3645,3671.71,5.23,0,8482,3748,3696,3618,3566,3488,3722,3592,542,1090,1000,2550,5,1,54244482,2012,-31.98,0.50,12,0.09,-116.00,7371.00,8450,20240617,-56.09,3250,20250407,14.15,4780,-22.38,20250115,3250,14.15,20250407,8450,-56.09,20240617,3250,14.15,20250407,1.38,Y,005160,1000,542 억,,2836078,N,N,1365,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 20250421 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3680 -50 5 -1.34 203695879 54962 95.20 3700 3760 3680 4845 2615 3730 3706.14 5.25 0 1677 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 1996 -31.72 0.50 12 0.10 -116.00 7371.00 8450 20240617 -56.45 3250 20250407 13.23 4780 -23.01 20250115 3250 13.23 20250407 8450 -56.45 20240617 3250 13.23 20250407 1.37 Y 005160 1000 542 억 2847766 N N 2520 N 00 N
3 20250421 150203 55 60.00 KOSDAQ 금속 N N N Y 60 N 3705 -25 5 -0.67 180049209 48556 84.11 3700 3760 3680 4845 2615 3730 3708.07 5.25 0 1447 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2010 -31.94 0.50 12 0.09 -116.00 7371.00 8450 20240617 -56.15 3250 20250407 14.00 4780 -22.49 20250115 3250 14.00 20250407 8450 -56.15 20240617 3250 14.00 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
4 20250421 140204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3690 -40 5 -1.07 155390159 41876 72.54 3700 3760 3680 4845 2615 3730 3710.72 5.25 0 1346 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2002 -31.81 0.50 12 0.08 -116.00 7371.00 8450 20240617 -56.33 3250 20250407 13.54 4780 -22.80 20250115 3250 13.54 20250407 8450 -56.33 20240617 3250 13.54 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
5 20250421 130204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3695 -35 5 -0.94 149509459 40283 69.78 3700 3760 3680 4845 2615 3730 3711.48 5.25 0 1481 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2004 -31.85 0.50 12 0.07 -116.00 7371.00 8450 20240617 -56.27 3250 20250407 13.69 4780 -22.70 20250115 3250 13.69 20250407 8450 -56.27 20240617 3250 13.69 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
6 20250421 120203 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 -20 5 -0.54 115573854 31089 53.85 3700 3760 3680 4845 2615 3730 3717.52 5.25 0 928 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2012 -31.98 0.50 12 0.06 -116.00 7371.00 8450 20240617 -56.09 3250 20250407 14.15 4780 -22.38 20250115 3250 14.15 20250407 8450 -56.09 20240617 3250 14.15 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
7 20250421 110204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3715 -15 5 -0.40 102282649 27506 47.65 3700 3760 3680 4845 2615 3730 3718.56 5.25 0 1511 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2015 -32.03 0.50 12 0.05 -116.00 7371.00 8450 20240617 -56.04 3250 20250407 14.31 4780 -22.28 20250115 3250 14.31 20250407 8450 -56.04 20240617 3250 14.31 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
8 20250421 100202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3705 -25 5 -0.67 86907626 23353 40.45 3700 3760 3680 4845 2615 3730 3721.48 5.25 0 2602 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2010 -31.94 0.50 12 0.04 -116.00 7371.00 8450 20240617 -56.15 3250 20250407 14.00 4780 -22.49 20250115 3250 14.00 20250407 8450 -56.15 20240617 3250 14.00 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
9 20250421 090206 55 60.00 KOSDAQ 금속 N N N Y 60 N 3690 -40 5 -1.07 5607850 1516 2.63 3700 3700 3690 4845 2615 3730 3699.11 5.25 0 204 3803 3766 3693 3656 3583 3785 3675 542 1115 1000 2610 5 1 54244482 2002 -31.81 0.50 12 0.00 -116.00 7371.00 8450 20240617 -56.33 3250 20250407 13.54 4780 -22.80 20250115 3250 13.54 20250407 8450 -56.33 20240617 3250 13.54 20250407 1.37 Y 005160 1000 542 억 2847766 N N 1853 N 00 N
10 20250418 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3730 85 2 2.33 211965215 57617 124.05 3665 3730 3620 4735 2555 3645 3678.86 5.23 0 11904 3748 3696 3618 3566 3488 3722 3592 542 1090 1000 2550 5 1 54244482 2023 -32.16 0.51 12 0.11 -116.00 7371.00 8450 20240617 -55.86 3250 20250407 14.77 4780 -21.97 20250115 3250 14.77 20250407 8450 -55.86 20240617 3250 14.77 20250407 1.38 Y 005160 1000 542 억 2836078 N N 1853 N 00 N
11 20250418 150202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 65 2 1.78 201343471 54766 117.91 3665 3725 3620 4735 2555 3645 3676.43 5.23 0 10761 3748 3696 3618 3566 3488 3722 3592 542 1090 1000 2550 5 1 54244482 2012 -31.98 0.50 12 0.10 -116.00 7371.00 8450 20240617 -56.09 3250 20250407 14.15 4780 -22.38 20250115 3250 14.15 20250407 8450 -56.09 20240617 3250 14.15 20250407 1.38 Y 005160 1000 542 억 2836078 N N 1365 N 00 N
12 20250418 140204 55 60.00 KOSDAQ 금속 N N N Y 60 N 3710 65 2 1.78 179139070 48789 105.04 3665 3710 3620 4735 2555 3645 3671.71 5.23 0 8482 3748 3696 3618 3566 3488 3722 3592 542 1090 1000 2550 5 1 54244482 2012 -31.98 0.50 12 0.09 -116.00 7371.00 8450 20240617 -56.09 3250 20250407 14.15 4780 -22.38 20250115 3250 14.15 20250407 8450 -56.09 20240617 3250 14.15 20250407 1.38 Y 005160 1000 542 억 2836078 N N 1365 N 00 N