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
119500/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
20250414,160749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,-280,5,-8.67,4357005044,1494474,244.76,2770,3075,2770,4195,2265,3230,2914.64,5.92,0,-88548,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,349,22.35,0.70,12,12.61,132.00,4226.00,4355,20250205,-32.26,2440,20241204,20.90,4355,-32.26,20250205,2770,6.50,20250414,4355,-32.26,20250205,2440,20.90,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,150755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-255,5,-7.89,4300798789,1475464,241.65,2770,3075,2770,4195,2265,3230,2914.10,5.92,0,-85828,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,352,22.54,0.70,12,12.45,132.00,4226.00,4355,20250205,-31.69,2440,20241204,21.93,4355,-31.69,20250205,2770,7.40,20250414,4355,-31.69,20250205,2440,21.93,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,140754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,-250,5,-7.74,3972247343,1364857,223.54,2770,3075,2770,4195,2265,3230,2909.52,5.92,0,-79740,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,353,22.58,0.71,12,11.52,132.00,4226.00,4355,20250205,-31.57,2440,20241204,22.13,4355,-31.57,20250205,2770,7.58,20250414,4355,-31.57,20250205,2440,22.13,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,130752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2920,-310,5,-9.60,3105685883,1073366,175.80,2770,3010,2770,4195,2265,3230,2892.26,5.92,0,-17223,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,346,22.12,0.69,12,9.06,132.00,4226.00,4355,20250205,-32.95,2440,20241204,19.67,4355,-32.95,20250205,2770,5.42,20250414,4355,-32.95,20250205,2440,19.67,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,120755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2895,-335,5,-10.37,2965391155,1025094,167.89,2770,3010,2770,4195,2265,3230,2891.60,5.92,0,-1242,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,343,21.93,0.69,12,8.65,132.00,4226.00,4355,20250205,-33.52,2440,20241204,18.65,4355,-33.52,20250205,2770,4.51,20250414,4355,-33.52,20250205,2440,18.65,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,110751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2900,-330,5,-10.22,2645832812,914220,149.73,2770,3010,2770,4195,2265,3230,2892.74,5.92,0,-9585,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,344,21.97,0.69,12,7.72,132.00,4226.00,4355,20250205,-33.41,2440,20241204,18.85,4355,-33.41,20250205,2770,4.69,20250414,4355,-33.41,20250205,2440,18.85,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,100753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,-255,5,-7.89,2048912641,710365,116.34,2770,3010,2770,4195,2265,3230,2882.53,5.92,0,-2950,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,352,22.54,0.70,12,6.00,132.00,4226.00,4355,20250205,-31.69,2440,20241204,21.93,4355,-31.69,20250205,2770,7.40,20250414,4355,-31.69,20250205,2440,21.93,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250414,090754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2870,-360,5,-11.15,1141874150,403596,66.10,2770,2965,2770,4195,2265,3230,2825.60,5.92,0,6018,3476,3352,3276,3152,3076,3315,3115,60,965,500,2260,5,1,11847232,340,21.74,0.68,12,3.41,132.00,4226.00,4355,20250205,-34.10,2440,20241204,17.62,4355,-34.10,20250205,2770,3.61,20250414,4355,-34.10,20250205,2440,17.62,20241204,3.14,Y,119500,500,60 억,,700785,N,N,5508,N,00,N
20250411,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,-55,5,-1.67,1994596790,603992,78.27,3315,3400,3200,4270,2300,3285,3302.55,6.39,0,-58089,3685,3485,3300,3100,2915,3585,3200,60,985,500,2290,5,1,11847232,383,24.47,0.76,12,5.10,132.00,4226.00,4355,20250205,-25.83,2440,20241204,32.38,4355,-25.83,20250205,2795,15.56,20250331,4355,-25.83,20250205,2440,32.38,20241204,3.05,Y,119500,500,60 억,,756495,N,N,5508,N,00,N
20250411,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3295,10,2,0.30,1845820110,558321,72.35,3315,3400,3200,4270,2300,3285,3306.02,6.39,0,-60425,3685,3485,3300,3100,2915,3585,3200,60,985,500,2290,5,1,11847232,390,24.96,0.78,12,4.71,132.00,4226.00,4355,20250205,-24.34,2440,20241204,35.04,4355,-24.34,20250205,2795,17.89,20250331,4355,-24.34,20250205,2440,35.04,20241204,3.05,Y,119500,500,60 억,,756495,N,N,0,N,00,N
20250411,140750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,35,2,1.07,1499844570,453909,58.82,3315,3400,3200,4270,2300,3285,3304.29,6.39,0,-60465,3685,3485,3300,3100,2915,3585,3200,60,985,500,2290,5,1,11847232,393,25.15,0.79,12,3.83,132.00,4226.00,4355,20250205,-23.77,2440,20241204,36.07,4355,-23.77,20250205,2795,18.78,20250331,4355,-23.77,20250205,2440,36.07,20241204,3.05,Y,119500,500,60 억,,756495,N,N,0,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 160749 57 100.00 KOSDAQ 금속 N N N N N 2950 -280 5 -8.67 4357005044 1494474 244.76 2770 3075 2770 4195 2265 3230 2914.64 5.92 0 -88548 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 349 22.35 0.70 12 12.61 132.00 4226.00 4355 20250205 -32.26 2440 20241204 20.90 4355 -32.26 20250205 2770 6.50 20250414 4355 -32.26 20250205 2440 20.90 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
3 20250414 150755 57 100.00 KOSDAQ 금속 N N N N N 2975 -255 5 -7.89 4300798789 1475464 241.65 2770 3075 2770 4195 2265 3230 2914.10 5.92 0 -85828 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 352 22.54 0.70 12 12.45 132.00 4226.00 4355 20250205 -31.69 2440 20241204 21.93 4355 -31.69 20250205 2770 7.40 20250414 4355 -31.69 20250205 2440 21.93 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
4 20250414 140754 57 100.00 KOSDAQ 금속 N N N N N 2980 -250 5 -7.74 3972247343 1364857 223.54 2770 3075 2770 4195 2265 3230 2909.52 5.92 0 -79740 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 353 22.58 0.71 12 11.52 132.00 4226.00 4355 20250205 -31.57 2440 20241204 22.13 4355 -31.57 20250205 2770 7.58 20250414 4355 -31.57 20250205 2440 22.13 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
5 20250414 130752 57 100.00 KOSDAQ 금속 N N N N N 2920 -310 5 -9.60 3105685883 1073366 175.80 2770 3010 2770 4195 2265 3230 2892.26 5.92 0 -17223 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 346 22.12 0.69 12 9.06 132.00 4226.00 4355 20250205 -32.95 2440 20241204 19.67 4355 -32.95 20250205 2770 5.42 20250414 4355 -32.95 20250205 2440 19.67 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
6 20250414 120755 57 100.00 KOSDAQ 금속 N N N N N 2895 -335 5 -10.37 2965391155 1025094 167.89 2770 3010 2770 4195 2265 3230 2891.60 5.92 0 -1242 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 343 21.93 0.69 12 8.65 132.00 4226.00 4355 20250205 -33.52 2440 20241204 18.65 4355 -33.52 20250205 2770 4.51 20250414 4355 -33.52 20250205 2440 18.65 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
7 20250414 110751 57 100.00 KOSDAQ 금속 N N N N N 2900 -330 5 -10.22 2645832812 914220 149.73 2770 3010 2770 4195 2265 3230 2892.74 5.92 0 -9585 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 344 21.97 0.69 12 7.72 132.00 4226.00 4355 20250205 -33.41 2440 20241204 18.85 4355 -33.41 20250205 2770 4.69 20250414 4355 -33.41 20250205 2440 18.85 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
8 20250414 100753 57 100.00 KOSDAQ 금속 N N N N N 2975 -255 5 -7.89 2048912641 710365 116.34 2770 3010 2770 4195 2265 3230 2882.53 5.92 0 -2950 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 352 22.54 0.70 12 6.00 132.00 4226.00 4355 20250205 -31.69 2440 20241204 21.93 4355 -31.69 20250205 2770 7.40 20250414 4355 -31.69 20250205 2440 21.93 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
9 20250414 090754 57 100.00 KOSDAQ 금속 N N N N N 2870 -360 5 -11.15 1141874150 403596 66.10 2770 2965 2770 4195 2265 3230 2825.60 5.92 0 6018 3476 3352 3276 3152 3076 3315 3115 60 965 500 2260 5 1 11847232 340 21.74 0.68 12 3.41 132.00 4226.00 4355 20250205 -34.10 2440 20241204 17.62 4355 -34.10 20250205 2770 3.61 20250414 4355 -34.10 20250205 2440 17.62 20241204 3.14 Y 119500 500 60 억 700785 N N 5508 N 00 N
10 20250411 160745 57 100.00 KOSDAQ 금속 N N N N N 3230 -55 5 -1.67 1994596790 603992 78.27 3315 3400 3200 4270 2300 3285 3302.55 6.39 0 -58089 3685 3485 3300 3100 2915 3585 3200 60 985 500 2290 5 1 11847232 383 24.47 0.76 12 5.10 132.00 4226.00 4355 20250205 -25.83 2440 20241204 32.38 4355 -25.83 20250205 2795 15.56 20250331 4355 -25.83 20250205 2440 32.38 20241204 3.05 Y 119500 500 60 억 756495 N N 5508 N 00 N
11 20250411 150751 57 100.00 KOSDAQ 금속 N N N N N 3295 10 2 0.30 1845820110 558321 72.35 3315 3400 3200 4270 2300 3285 3306.02 6.39 0 -60425 3685 3485 3300 3100 2915 3585 3200 60 985 500 2290 5 1 11847232 390 24.96 0.78 12 4.71 132.00 4226.00 4355 20250205 -24.34 2440 20241204 35.04 4355 -24.34 20250205 2795 17.89 20250331 4355 -24.34 20250205 2440 35.04 20241204 3.05 Y 119500 500 60 억 756495 N N 0 N 00 N
12 20250411 140750 57 100.00 KOSDAQ 금속 N N N N N 3320 35 2 1.07 1499844570 453909 58.82 3315 3400 3200 4270 2300 3285 3304.29 6.39 0 -60465 3685 3485 3300 3100 2915 3585 3200 60 985 500 2290 5 1 11847232 393 25.15 0.79 12 3.83 132.00 4226.00 4355 20250205 -23.77 2440 20241204 36.07 4355 -23.77 20250205 2795 18.78 20250331 4355 -23.77 20250205 2440 36.07 20241204 3.05 Y 119500 500 60 억 756495 N N 0 N 00 N