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
128660/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
20250414,160802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,65,2,2.14,125266515,40601,66.72,3040,3115,3030,3950,2130,3040,3085.31,1.76,0,18873,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,770,27.24,1.11,12,0.16,114.00,2809.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2875,8.00,20250409,5390,-42.39,20240521,2575,20.58,20241209,3.19,Y,128660,500,124 억,,437442,N,N,722,N,00,N
20250414,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,55,2,1.81,117147740,37980,62.41,3040,3115,3030,3950,2130,3040,3084.46,1.76,0,16830,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,768,27.15,1.10,12,0.15,114.00,2809.00,5390,20240521,-42.58,2575,20241209,20.19,3600,-14.03,20250210,2875,7.65,20250409,5390,-42.58,20240521,2575,20.19,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,50,2,1.64,95809545,31073,51.06,3040,3115,3030,3950,2130,3040,3083.37,1.76,0,12309,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,766,27.11,1.10,12,0.13,114.00,2809.00,5390,20240521,-42.67,2575,20241209,20.00,3600,-14.17,20250210,2875,7.48,20250409,5390,-42.67,20240521,2575,20.00,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,130806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,60,2,1.97,80887545,26232,43.10,3040,3115,3030,3950,2130,3040,3083.54,1.76,0,10987,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,769,27.19,1.10,12,0.11,114.00,2809.00,5390,20240521,-42.49,2575,20241209,20.39,3600,-13.89,20250210,2875,7.83,20250409,5390,-42.49,20240521,2575,20.39,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,120808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,60,2,1.97,72597845,23555,38.71,3040,3115,3030,3950,2130,3040,3082.06,1.76,0,9047,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,769,27.19,1.10,12,0.09,114.00,2809.00,5390,20240521,-42.49,2575,20241209,20.39,3600,-13.89,20250210,2875,7.83,20250409,5390,-42.49,20240521,2575,20.39,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,110804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,70,2,2.30,67827310,22019,36.18,3040,3115,3030,3950,2130,3040,3080.40,1.76,0,10057,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,771,27.28,1.11,12,0.09,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2875,8.17,20250409,5390,-42.30,20240521,2575,20.78,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,100806,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,50,2,1.64,46010605,14989,24.63,3040,3090,3030,3950,2130,3040,3069.62,1.76,0,10653,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,766,27.11,1.10,12,0.06,114.00,2809.00,5390,20240521,-42.67,2575,20241209,20.00,3600,-14.17,20250210,2875,7.48,20250409,5390,-42.67,20240521,2575,20.00,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250414,090807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,20,2,0.66,19938695,6521,10.72,3040,3060,3030,3950,2130,3040,3057.61,1.76,0,5649,3106,3072,3026,2992,2946,3090,3010,124,910,500,2000,5,1,24803369,759,26.84,1.09,12,0.03,114.00,2809.00,5390,20240521,-43.23,2575,20241209,18.83,3600,-15.00,20250210,2875,6.43,20250409,5390,-43.23,20240521,2575,18.83,20241209,3.19,Y,128660,500,124 억,,437442,N,N,1301,N,00,N
20250411,160758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,20,2,0.66,183726408,60827,65.48,2995,3060,2980,3925,2115,3020,3020.47,1.67,0,24012,3123,3071,3003,2951,2883,3097,2977,124,905,500,1990,5,1,24803369,754,26.67,1.08,12,0.25,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2875,5.74,20250409,5390,-43.60,20240521,2575,18.06,20241209,3.17,Y,128660,500,124 억,,413610,N,N,1301,N,00,N
20250411,150805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,25,2,0.83,178695788,59170,63.70,2995,3060,2980,3925,2115,3020,3020.04,1.67,0,23019,3123,3071,3003,2951,2883,3097,2977,124,905,500,1990,5,1,24803369,755,26.71,1.08,12,0.24,114.00,2809.00,5390,20240521,-43.51,2575,20241209,18.25,3600,-15.42,20250210,2875,5.91,20250409,5390,-43.51,20240521,2575,18.25,20241209,3.17,Y,128660,500,124 억,,413610,N,N,995,N,00,N
20250411,140804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,30,2,0.99,166550608,55159,59.38,2995,3060,2980,3925,2115,3020,3019.46,1.67,0,22354,3123,3071,3003,2951,2883,3097,2977,124,905,500,1990,5,1,24803369,757,26.75,1.09,12,0.22,114.00,2809.00,5390,20240521,-43.41,2575,20241209,18.45,3600,-15.28,20250210,2875,6.09,20250409,5390,-43.41,20240521,2575,18.45,20241209,3.17,Y,128660,500,124 억,,413610,N,N,995,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 160802 57 100.00 KOSDAQ 금속 N N N N N 3105 65 2 2.14 125266515 40601 66.72 3040 3115 3030 3950 2130 3040 3085.31 1.76 0 18873 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 770 27.24 1.11 12 0.16 114.00 2809.00 5390 20240521 -42.39 2575 20241209 20.58 3600 -13.75 20250210 2875 8.00 20250409 5390 -42.39 20240521 2575 20.58 20241209 3.19 Y 128660 500 124 억 437442 N N 722 N 00 N
3 20250414 150809 57 100.00 KOSDAQ 금속 N N N N N 3095 55 2 1.81 117147740 37980 62.41 3040 3115 3030 3950 2130 3040 3084.46 1.76 0 16830 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 768 27.15 1.10 12 0.15 114.00 2809.00 5390 20240521 -42.58 2575 20241209 20.19 3600 -14.03 20250210 2875 7.65 20250409 5390 -42.58 20240521 2575 20.19 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
4 20250414 140808 57 100.00 KOSDAQ 금속 N N N N N 3090 50 2 1.64 95809545 31073 51.06 3040 3115 3030 3950 2130 3040 3083.37 1.76 0 12309 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 766 27.11 1.10 12 0.13 114.00 2809.00 5390 20240521 -42.67 2575 20241209 20.00 3600 -14.17 20250210 2875 7.48 20250409 5390 -42.67 20240521 2575 20.00 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
5 20250414 130806 57 100.00 KOSDAQ 금속 N N N N N 3100 60 2 1.97 80887545 26232 43.10 3040 3115 3030 3950 2130 3040 3083.54 1.76 0 10987 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 769 27.19 1.10 12 0.11 114.00 2809.00 5390 20240521 -42.49 2575 20241209 20.39 3600 -13.89 20250210 2875 7.83 20250409 5390 -42.49 20240521 2575 20.39 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
6 20250414 120808 57 100.00 KOSDAQ 금속 N N N N N 3100 60 2 1.97 72597845 23555 38.71 3040 3115 3030 3950 2130 3040 3082.06 1.76 0 9047 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 769 27.19 1.10 12 0.09 114.00 2809.00 5390 20240521 -42.49 2575 20241209 20.39 3600 -13.89 20250210 2875 7.83 20250409 5390 -42.49 20240521 2575 20.39 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
7 20250414 110804 57 100.00 KOSDAQ 금속 N N N N N 3110 70 2 2.30 67827310 22019 36.18 3040 3115 3030 3950 2130 3040 3080.40 1.76 0 10057 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 771 27.28 1.11 12 0.09 114.00 2809.00 5390 20240521 -42.30 2575 20241209 20.78 3600 -13.61 20250210 2875 8.17 20250409 5390 -42.30 20240521 2575 20.78 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
8 20250414 100806 57 100.00 KOSDAQ 금속 N N N N N 3090 50 2 1.64 46010605 14989 24.63 3040 3090 3030 3950 2130 3040 3069.62 1.76 0 10653 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 766 27.11 1.10 12 0.06 114.00 2809.00 5390 20240521 -42.67 2575 20241209 20.00 3600 -14.17 20250210 2875 7.48 20250409 5390 -42.67 20240521 2575 20.00 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
9 20250414 090807 57 100.00 KOSDAQ 금속 N N N N N 3060 20 2 0.66 19938695 6521 10.72 3040 3060 3030 3950 2130 3040 3057.61 1.76 0 5649 3106 3072 3026 2992 2946 3090 3010 124 910 500 2000 5 1 24803369 759 26.84 1.09 12 0.03 114.00 2809.00 5390 20240521 -43.23 2575 20241209 18.83 3600 -15.00 20250210 2875 6.43 20250409 5390 -43.23 20240521 2575 18.83 20241209 3.19 Y 128660 500 124 억 437442 N N 1301 N 00 N
10 20250411 160758 57 100.00 KOSDAQ 금속 N N N N N 3040 20 2 0.66 183726408 60827 65.48 2995 3060 2980 3925 2115 3020 3020.47 1.67 0 24012 3123 3071 3003 2951 2883 3097 2977 124 905 500 1990 5 1 24803369 754 26.67 1.08 12 0.25 114.00 2809.00 5390 20240521 -43.60 2575 20241209 18.06 3600 -15.56 20250210 2875 5.74 20250409 5390 -43.60 20240521 2575 18.06 20241209 3.17 Y 128660 500 124 억 413610 N N 1301 N 00 N
11 20250411 150805 57 100.00 KOSDAQ 금속 N N N N N 3045 25 2 0.83 178695788 59170 63.70 2995 3060 2980 3925 2115 3020 3020.04 1.67 0 23019 3123 3071 3003 2951 2883 3097 2977 124 905 500 1990 5 1 24803369 755 26.71 1.08 12 0.24 114.00 2809.00 5390 20240521 -43.51 2575 20241209 18.25 3600 -15.42 20250210 2875 5.91 20250409 5390 -43.51 20240521 2575 18.25 20241209 3.17 Y 128660 500 124 억 413610 N N 995 N 00 N
12 20250411 140804 57 100.00 KOSDAQ 금속 N N N N N 3050 30 2 0.99 166550608 55159 59.38 2995 3060 2980 3925 2115 3020 3019.46 1.67 0 22354 3123 3071 3003 2951 2883 3097 2977 124 905 500 1990 5 1 24803369 757 26.75 1.09 12 0.22 114.00 2809.00 5390 20240521 -43.41 2575 20241209 18.45 3600 -15.28 20250210 2875 6.09 20250409 5390 -43.41 20240521 2575 18.45 20241209 3.17 Y 128660 500 124 억 413610 N N 995 N 00 N