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
081150/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
20250414,160630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,170,2,5.41,11525975796,3466889,527.13,3300,3400,3265,4085,2205,3145,3324.59,5.63,0,61337,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,804,59.20,0.51,12,14.29,56.00,6534.00,3615,20250203,-8.30,2310,20240805,43.51,3615,-8.30,20250203,2850,16.32,20250401,3615,-8.30,20250203,2310,43.51,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,60214,N,00,N
20250414,150635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3307,162,2,5.15,11192214944,3365854,511.76,3300,3400,3265,4085,2205,3145,3325.22,5.63,0,45981,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,803,59.05,0.51,12,13.87,56.00,6534.00,3615,20250203,-8.52,2310,20240805,43.16,3615,-8.52,20250203,2850,16.04,20250401,3615,-8.52,20250203,2310,43.16,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,140634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,175,2,5.56,10745485628,3231343,491.31,3300,3400,3265,4085,2205,3145,3325.39,5.63,0,31716,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,806,59.29,0.51,12,13.32,56.00,6534.00,3615,20250203,-8.16,2310,20240805,43.72,3615,-8.16,20250203,2850,16.49,20250401,3615,-8.16,20250203,2310,43.72,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,130634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3315,170,2,5.41,10324872578,3104208,471.98,3300,3400,3265,4085,2205,3145,3326.09,5.63,0,25622,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,804,59.20,0.51,12,12.79,56.00,6534.00,3615,20250203,-8.30,2310,20240805,43.51,3615,-8.30,20250203,2850,16.32,20250401,3615,-8.30,20250203,2310,43.51,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,120636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,160,2,5.09,9957946917,2993263,455.11,3300,3400,3265,4085,2205,3145,3326.79,5.63,0,19270,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,802,59.02,0.51,12,12.33,56.00,6534.00,3615,20250203,-8.58,2310,20240805,43.07,3615,-8.58,20250203,2850,15.96,20250401,3615,-8.58,20250203,2310,43.07,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,110632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,215,2,6.84,8664408376,2607710,396.49,3300,3395,3265,4085,2205,3145,3322.61,5.63,0,-39370,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,815,60.00,0.51,12,10.75,56.00,6534.00,3615,20250203,-7.05,2310,20240805,45.45,3615,-7.05,20250203,2850,17.89,20250401,3615,-7.05,20250203,2310,45.45,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,100634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,150,2,4.77,7604308430,2289484,348.11,3300,3395,3265,4085,2205,3145,3321.41,5.63,0,-100521,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,800,58.84,0.50,12,9.43,56.00,6534.00,3615,20250203,-8.85,2310,20240805,42.64,3615,-8.85,20250203,2850,15.61,20250401,3615,-8.85,20250203,2310,42.64,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250414,090635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,165,2,5.25,3551533179,1070187,162.72,3300,3360,3280,4085,2205,3145,3318.61,5.63,0,-197216,3311,3227,3186,3102,3061,3207,3082,121,940,500,2010,5,1,24268402,803,59.11,0.51,12,4.41,56.00,6534.00,3615,20250203,-8.44,2310,20240805,43.29,3615,-8.44,20250203,2850,16.14,20250401,3615,-8.44,20250203,2310,43.29,20240805,4.80,Y,081150,500,121 억,,1366773,N,N,47633,N,00,N
20250411,160627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,-75,5,-2.33,2021431893,634433,60.76,3245,3270,3145,4185,2255,3220,3186.25,5.62,0,-3456,3303,3261,3193,3151,3083,3282,3172,121,965,500,2060,5,1,24268402,763,56.16,0.48,12,2.61,56.00,6534.00,3615,20250203,-13.00,2310,20240805,36.15,3615,-13.00,20250203,2850,10.35,20250401,3615,-13.00,20250203,2310,36.15,20240805,4.44,Y,081150,500,121 억,,1364676,N,N,47633,N,00,N
20250411,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-70,5,-2.17,1879288373,589371,56.44,3245,3270,3145,4185,2255,3220,3188.57,5.62,0,-16000,3303,3261,3193,3151,3083,3282,3172,121,965,500,2060,5,1,24268402,764,56.25,0.48,12,2.43,56.00,6534.00,3615,20250203,-12.86,2310,20240805,36.36,3615,-12.86,20250203,2850,10.53,20250401,3615,-12.86,20250203,2310,36.36,20240805,4.44,Y,081150,500,121 억,,1364676,N,N,28609,N,00,N
20250411,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-40,5,-1.24,1661332931,520382,49.84,3245,3270,3145,4185,2255,3220,3192.46,5.62,0,-36773,3303,3261,3193,3151,3083,3282,3172,121,965,500,2060,5,1,24268402,772,56.79,0.49,12,2.14,56.00,6534.00,3615,20250203,-12.03,2310,20240805,37.66,3615,-12.03,20250203,2850,11.58,20250401,3615,-12.03,20250203,2310,37.66,20240805,4.44,Y,081150,500,121 억,,1364676,N,N,28609,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 160630 57 100.00 KOSDAQ 금속 N N N N N 3315 170 2 5.41 11525975796 3466889 527.13 3300 3400 3265 4085 2205 3145 3324.59 5.63 0 61337 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 804 59.20 0.51 12 14.29 56.00 6534.00 3615 20250203 -8.30 2310 20240805 43.51 3615 -8.30 20250203 2850 16.32 20250401 3615 -8.30 20250203 2310 43.51 20240805 4.80 Y 081150 500 121 억 1366773 N N 60214 N 00 N
3 20250414 150635 57 100.00 KOSDAQ 금속 N N N N N 3307 162 2 5.15 11192214944 3365854 511.76 3300 3400 3265 4085 2205 3145 3325.22 5.63 0 45981 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 803 59.05 0.51 12 13.87 56.00 6534.00 3615 20250203 -8.52 2310 20240805 43.16 3615 -8.52 20250203 2850 16.04 20250401 3615 -8.52 20250203 2310 43.16 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
4 20250414 140634 57 100.00 KOSDAQ 금속 N N N N N 3320 175 2 5.56 10745485628 3231343 491.31 3300 3400 3265 4085 2205 3145 3325.39 5.63 0 31716 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 806 59.29 0.51 12 13.32 56.00 6534.00 3615 20250203 -8.16 2310 20240805 43.72 3615 -8.16 20250203 2850 16.49 20250401 3615 -8.16 20250203 2310 43.72 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
5 20250414 130634 57 100.00 KOSDAQ 금속 N N N N N 3315 170 2 5.41 10324872578 3104208 471.98 3300 3400 3265 4085 2205 3145 3326.09 5.63 0 25622 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 804 59.20 0.51 12 12.79 56.00 6534.00 3615 20250203 -8.30 2310 20240805 43.51 3615 -8.30 20250203 2850 16.32 20250401 3615 -8.30 20250203 2310 43.51 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
6 20250414 120636 57 100.00 KOSDAQ 금속 N N N N N 3305 160 2 5.09 9957946917 2993263 455.11 3300 3400 3265 4085 2205 3145 3326.79 5.63 0 19270 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 802 59.02 0.51 12 12.33 56.00 6534.00 3615 20250203 -8.58 2310 20240805 43.07 3615 -8.58 20250203 2850 15.96 20250401 3615 -8.58 20250203 2310 43.07 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
7 20250414 110632 57 100.00 KOSDAQ 금속 N N N N N 3360 215 2 6.84 8664408376 2607710 396.49 3300 3395 3265 4085 2205 3145 3322.61 5.63 0 -39370 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 815 60.00 0.51 12 10.75 56.00 6534.00 3615 20250203 -7.05 2310 20240805 45.45 3615 -7.05 20250203 2850 17.89 20250401 3615 -7.05 20250203 2310 45.45 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
8 20250414 100634 57 100.00 KOSDAQ 금속 N N N N N 3295 150 2 4.77 7604308430 2289484 348.11 3300 3395 3265 4085 2205 3145 3321.41 5.63 0 -100521 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 800 58.84 0.50 12 9.43 56.00 6534.00 3615 20250203 -8.85 2310 20240805 42.64 3615 -8.85 20250203 2850 15.61 20250401 3615 -8.85 20250203 2310 42.64 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
9 20250414 090635 57 100.00 KOSDAQ 금속 N N N N N 3310 165 2 5.25 3551533179 1070187 162.72 3300 3360 3280 4085 2205 3145 3318.61 5.63 0 -197216 3311 3227 3186 3102 3061 3207 3082 121 940 500 2010 5 1 24268402 803 59.11 0.51 12 4.41 56.00 6534.00 3615 20250203 -8.44 2310 20240805 43.29 3615 -8.44 20250203 2850 16.14 20250401 3615 -8.44 20250203 2310 43.29 20240805 4.80 Y 081150 500 121 억 1366773 N N 47633 N 00 N
10 20250411 160627 57 100.00 KOSDAQ 금속 N N N N N 3145 -75 5 -2.33 2021431893 634433 60.76 3245 3270 3145 4185 2255 3220 3186.25 5.62 0 -3456 3303 3261 3193 3151 3083 3282 3172 121 965 500 2060 5 1 24268402 763 56.16 0.48 12 2.61 56.00 6534.00 3615 20250203 -13.00 2310 20240805 36.15 3615 -13.00 20250203 2850 10.35 20250401 3615 -13.00 20250203 2310 36.15 20240805 4.44 Y 081150 500 121 억 1364676 N N 47633 N 00 N
11 20250411 150632 57 100.00 KOSDAQ 금속 N N N N N 3150 -70 5 -2.17 1879288373 589371 56.44 3245 3270 3145 4185 2255 3220 3188.57 5.62 0 -16000 3303 3261 3193 3151 3083 3282 3172 121 965 500 2060 5 1 24268402 764 56.25 0.48 12 2.43 56.00 6534.00 3615 20250203 -12.86 2310 20240805 36.36 3615 -12.86 20250203 2850 10.53 20250401 3615 -12.86 20250203 2310 36.36 20240805 4.44 Y 081150 500 121 억 1364676 N N 28609 N 00 N
12 20250411 140632 57 100.00 KOSDAQ 금속 N N N N N 3180 -40 5 -1.24 1661332931 520382 49.84 3245 3270 3145 4185 2255 3220 3192.46 5.62 0 -36773 3303 3261 3193 3151 3083 3282 3172 121 965 500 2060 5 1 24268402 772 56.79 0.49 12 2.14 56.00 6534.00 3615 20250203 -12.03 2310 20240805 37.66 3615 -12.03 20250203 2850 11.58 20250401 3615 -12.03 20250203 2310 37.66 20240805 4.44 Y 081150 500 121 억 1364676 N N 28609 N 00 N