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
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
20250414,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3600,70,2,1.98,205670620,57266,69.53,3580,3630,3540,4585,2475,3530,3591.50,5.23,0,10229,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1953,-31.03,0.49,12,0.11,-116.00,7371.00,9490,20240403,-62.07,3250,20250407,10.77,4780,-24.69,20250115,3250,10.77,20250407,8450,-57.40,20240617,3250,10.77,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,1918,N,00,N
20250414,150202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3607,77,2,2.18,186638244,51978,63.11,3580,3630,3540,4585,2475,3530,3590.72,5.23,0,9334,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1957,-31.09,0.49,12,0.10,-116.00,7371.00,9490,20240403,-61.99,3250,20250407,10.98,4780,-24.54,20250115,3250,10.98,20250407,8450,-57.31,20240617,3250,10.98,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3610,80,2,2.27,181823120,50643,61.49,3580,3630,3540,4585,2475,3530,3590.29,5.23,0,9133,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1958,-31.12,0.49,12,0.09,-116.00,7371.00,9490,20240403,-61.96,3250,20250407,11.08,4780,-24.48,20250115,3250,11.08,20250407,8450,-57.28,20240617,3250,11.08,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,130202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3620,90,2,2.55,173504880,48341,58.70,3580,3630,3540,4585,2475,3530,3589.19,5.23,0,9334,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1964,-31.21,0.49,12,0.09,-116.00,7371.00,9490,20240403,-61.85,3250,20250407,11.38,4780,-24.27,20250115,3250,11.38,20250407,8450,-57.16,20240617,3250,11.38,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,120202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3610,80,2,2.27,149740005,41735,50.68,3580,3630,3540,4585,2475,3530,3587.88,5.23,0,5595,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1958,-31.12,0.49,12,0.08,-116.00,7371.00,9490,20240403,-61.96,3250,20250407,11.08,4780,-24.48,20250115,3250,11.08,20250407,8450,-57.28,20240617,3250,11.08,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,110201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3585,55,2,1.56,131720740,36725,44.59,3580,3630,3540,4585,2475,3530,3586.68,5.23,0,3695,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1945,-30.91,0.49,12,0.07,-116.00,7371.00,9490,20240403,-62.22,3250,20250407,10.31,4780,-25.00,20250115,3250,10.31,20250407,8450,-57.57,20240617,3250,10.31,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,100201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3565,35,2,0.99,87458700,24356,29.57,3580,3630,3540,4585,2475,3530,3590.85,5.23,0,639,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1934,-30.73,0.48,12,0.04,-116.00,7371.00,9490,20240403,-62.43,3250,20250407,9.69,4780,-25.42,20250115,3250,9.69,20250407,8450,-57.81,20240617,3250,9.69,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250414,090202,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,45,2,1.27,909080,254,0.31,3580,3580,3575,4585,2475,3530,3579.25,5.23,0,35,3703,3616,3518,3431,3333,3567,3382,542,1055,1000,2470,5,1,54244482,1939,-30.82,0.49,12,0.00,-116.00,7371.00,9490,20240403,-62.33,3250,20250407,10.00,4780,-25.21,20250115,3250,10.00,20250407,8450,-57.69,20240617,3250,10.00,20250407,1.40,Y,005160,1000,542 억,,2835387,N,N,3294,N,00,N
20250411,160201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3530,-75,5,-2.08,287782840,82351,125.72,3605,3605,3420,4685,2525,3605,3494.59,5.18,0,24583,3701,3652,3556,3507,3411,3677,3532,542,1080,1000,2520,5,1,54244482,1915,-30.43,0.48,12,0.15,-116.00,7371.00,9490,20240403,-62.80,3250,20250407,8.62,4780,-26.15,20250115,3250,8.62,20250407,8450,-58.22,20240617,3250,8.62,20250407,1.41,Y,005160,1000,542 억,,2810269,N,N,3294,N,00,N
20250411,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,-65,5,-1.80,263321585,75434,115.16,3605,3605,3420,4685,2525,3605,3490.75,5.18,0,27944,3701,3652,3556,3507,3411,3677,3532,542,1080,1000,2520,5,1,54244482,1920,-30.52,0.48,12,0.14,-116.00,7371.00,9490,20240403,-62.70,3250,20250407,8.92,4780,-25.94,20250115,3250,8.92,20250407,8450,-58.11,20240617,3250,8.92,20250407,1.41,Y,005160,1000,542 억,,2810269,N,N,1191,N,00,N
20250411,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3540,-65,5,-1.80,252265260,72307,110.38,3605,3605,3420,4685,2525,3605,3488.81,5.18,0,29119,3701,3652,3556,3507,3411,3677,3532,542,1080,1000,2520,5,1,54244482,1920,-30.52,0.48,12,0.13,-116.00,7371.00,9490,20240403,-62.70,3250,20250407,8.92,4780,-25.94,20250115,3250,8.92,20250407,8450,-58.11,20240617,3250,8.92,20250407,1.41,Y,005160,1000,542 억,,2810269,N,N,1191,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 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3600 70 2 1.98 205670620 57266 69.53 3580 3630 3540 4585 2475 3530 3591.50 5.23 0 10229 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1953 -31.03 0.49 12 0.11 -116.00 7371.00 9490 20240403 -62.07 3250 20250407 10.77 4780 -24.69 20250115 3250 10.77 20250407 8450 -57.40 20240617 3250 10.77 20250407 1.40 Y 005160 1000 542 억 2835387 N N 1918 N 00 N
3 20250414 150202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3607 77 2 2.18 186638244 51978 63.11 3580 3630 3540 4585 2475 3530 3590.72 5.23 0 9334 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1957 -31.09 0.49 12 0.10 -116.00 7371.00 9490 20240403 -61.99 3250 20250407 10.98 4780 -24.54 20250115 3250 10.98 20250407 8450 -57.31 20240617 3250 10.98 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
4 20250414 140201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3610 80 2 2.27 181823120 50643 61.49 3580 3630 3540 4585 2475 3530 3590.29 5.23 0 9133 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1958 -31.12 0.49 12 0.09 -116.00 7371.00 9490 20240403 -61.96 3250 20250407 11.08 4780 -24.48 20250115 3250 11.08 20250407 8450 -57.28 20240617 3250 11.08 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
5 20250414 130202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3620 90 2 2.55 173504880 48341 58.70 3580 3630 3540 4585 2475 3530 3589.19 5.23 0 9334 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1964 -31.21 0.49 12 0.09 -116.00 7371.00 9490 20240403 -61.85 3250 20250407 11.38 4780 -24.27 20250115 3250 11.38 20250407 8450 -57.16 20240617 3250 11.38 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
6 20250414 120202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3610 80 2 2.27 149740005 41735 50.68 3580 3630 3540 4585 2475 3530 3587.88 5.23 0 5595 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1958 -31.12 0.49 12 0.08 -116.00 7371.00 9490 20240403 -61.96 3250 20250407 11.08 4780 -24.48 20250115 3250 11.08 20250407 8450 -57.28 20240617 3250 11.08 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
7 20250414 110201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3585 55 2 1.56 131720740 36725 44.59 3580 3630 3540 4585 2475 3530 3586.68 5.23 0 3695 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1945 -30.91 0.49 12 0.07 -116.00 7371.00 9490 20240403 -62.22 3250 20250407 10.31 4780 -25.00 20250115 3250 10.31 20250407 8450 -57.57 20240617 3250 10.31 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
8 20250414 100201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3565 35 2 0.99 87458700 24356 29.57 3580 3630 3540 4585 2475 3530 3590.85 5.23 0 639 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1934 -30.73 0.48 12 0.04 -116.00 7371.00 9490 20240403 -62.43 3250 20250407 9.69 4780 -25.42 20250115 3250 9.69 20250407 8450 -57.81 20240617 3250 9.69 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
9 20250414 090202 55 60.00 KOSDAQ 금속 N N N Y 60 N 3575 45 2 1.27 909080 254 0.31 3580 3580 3575 4585 2475 3530 3579.25 5.23 0 35 3703 3616 3518 3431 3333 3567 3382 542 1055 1000 2470 5 1 54244482 1939 -30.82 0.49 12 0.00 -116.00 7371.00 9490 20240403 -62.33 3250 20250407 10.00 4780 -25.21 20250115 3250 10.00 20250407 8450 -57.69 20240617 3250 10.00 20250407 1.40 Y 005160 1000 542 억 2835387 N N 3294 N 00 N
10 20250411 160201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3530 -75 5 -2.08 287782840 82351 125.72 3605 3605 3420 4685 2525 3605 3494.59 5.18 0 24583 3701 3652 3556 3507 3411 3677 3532 542 1080 1000 2520 5 1 54244482 1915 -30.43 0.48 12 0.15 -116.00 7371.00 9490 20240403 -62.80 3250 20250407 8.62 4780 -26.15 20250115 3250 8.62 20250407 8450 -58.22 20240617 3250 8.62 20250407 1.41 Y 005160 1000 542 억 2810269 N N 3294 N 00 N
11 20250411 150201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3540 -65 5 -1.80 263321585 75434 115.16 3605 3605 3420 4685 2525 3605 3490.75 5.18 0 27944 3701 3652 3556 3507 3411 3677 3532 542 1080 1000 2520 5 1 54244482 1920 -30.52 0.48 12 0.14 -116.00 7371.00 9490 20240403 -62.70 3250 20250407 8.92 4780 -25.94 20250115 3250 8.92 20250407 8450 -58.11 20240617 3250 8.92 20250407 1.41 Y 005160 1000 542 억 2810269 N N 1191 N 00 N
12 20250411 140201 55 60.00 KOSDAQ 금속 N N N Y 60 N 3540 -65 5 -1.80 252265260 72307 110.38 3605 3605 3420 4685 2525 3605 3488.81 5.18 0 29119 3701 3652 3556 3507 3411 3677 3532 542 1080 1000 2520 5 1 54244482 1920 -30.52 0.48 12 0.13 -116.00 7371.00 9490 20240403 -62.70 3250 20250407 8.92 4780 -25.94 20250115 3250 8.92 20250407 8450 -58.11 20240617 3250 8.92 20250407 1.41 Y 005160 1000 542 억 2810269 N N 1191 N 00 N