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
146060/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
20250414,160822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,6,2,0.51,42132939,35284,85.86,1199,1203,1185,1543,831,1187,1194.12,2.20,0,495,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,287,12.05,0.60,12,0.15,99.00,1981.00,1911,20240418,-37.57,969,20241209,23.12,1374,-13.17,20250310,1100,8.45,20250102,1911,-37.57,20240418,969,23.12,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,150829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,10,2,0.84,39554944,33120,80.59,1199,1203,1185,1543,831,1187,1194.29,2.20,0,59,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,287,12.09,0.60,12,0.14,99.00,1981.00,1911,20240418,-37.36,969,20241209,23.53,1374,-12.88,20250310,1100,8.82,20250102,1911,-37.36,20240418,969,23.53,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,140828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,10,2,0.84,34956510,29272,71.23,1199,1203,1185,1543,831,1187,1194.20,2.20,0,1258,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,287,12.09,0.60,12,0.12,99.00,1981.00,1911,20240418,-37.36,969,20241209,23.53,1374,-12.88,20250310,1100,8.82,20250102,1911,-37.36,20240418,969,23.53,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,130825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1197,10,2,0.84,16732939,14028,34.14,1199,1203,1185,1543,831,1187,1192.82,2.20,0,389,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,287,12.09,0.60,12,0.06,99.00,1981.00,1911,20240418,-37.36,969,20241209,23.53,1374,-12.88,20250310,1100,8.82,20250102,1911,-37.36,20240418,969,23.53,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,120828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,3,2,0.25,14537559,12182,29.64,1199,1203,1187,1543,831,1187,1193.36,2.20,0,385,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,286,12.02,0.60,12,0.05,99.00,1981.00,1911,20240418,-37.73,969,20241209,22.81,1374,-13.39,20250310,1100,8.18,20250102,1911,-37.73,20240418,969,22.81,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,110824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,3,2,0.25,13790286,11554,28.12,1199,1203,1187,1543,831,1187,1193.55,2.20,0,360,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,286,12.02,0.60,12,0.05,99.00,1981.00,1911,20240418,-37.73,969,20241209,22.81,1374,-13.39,20250310,1100,8.18,20250102,1911,-37.73,20240418,969,22.81,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,100826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1199,12,2,1.01,8904452,7444,18.11,1199,1203,1187,1543,831,1187,1196.19,2.20,0,-713,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,288,12.11,0.61,12,0.03,99.00,1981.00,1911,20240418,-37.26,969,20241209,23.74,1374,-12.74,20250310,1100,9.00,20250102,1911,-37.26,20240418,969,23.74,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250414,090827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1203,16,2,1.35,158276,132,0.32,1199,1203,1199,1543,831,1187,1199.06,2.20,0,-115,1202,1194,1182,1174,1162,1188,1168,24,356,100,830,1,1,24015595,289,12.15,0.61,12,0.00,99.00,1981.00,1911,20240418,-37.05,969,20241209,24.15,1374,-12.45,20250310,1100,9.36,20250102,1911,-37.05,20240418,969,24.15,20241209,0.31,Y,146060,100,24 억,,528330,N,N,0,N,00,N
20250411,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-1,5,-0.08,48564108,41095,251.61,1188,1190,1170,1544,832,1188,1181.75,2.20,0,-376,1263,1225,1192,1154,1121,1244,1173,24,356,100,830,1,1,24015595,285,11.99,0.60,12,0.17,99.00,1981.00,1911,20240418,-37.89,969,20241209,22.50,1374,-13.61,20250310,1100,7.91,20250102,1911,-37.89,20240418,969,22.50,20241209,0.31,Y,146060,100,24 억,,528706,N,N,0,N,00,N
20250411,150825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,0,3,0.00,47248237,39985,244.81,1188,1190,1170,1544,832,1188,1181.65,2.20,0,-376,1263,1225,1192,1154,1121,1244,1173,24,356,100,830,1,1,24015595,285,12.00,0.60,12,0.17,99.00,1981.00,1911,20240418,-37.83,969,20241209,22.60,1374,-13.54,20250310,1100,8.00,20250102,1911,-37.83,20240418,969,22.60,20241209,0.31,Y,146060,100,24 억,,528706,N,N,0,N,00,N
20250411,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-5,5,-0.42,24705498,20918,128.07,1188,1190,1170,1544,832,1188,1181.06,2.20,0,-106,1263,1225,1192,1154,1121,1244,1173,24,356,100,830,1,1,24015595,284,11.95,0.60,12,0.09,99.00,1981.00,1911,20240418,-38.10,969,20241209,22.08,1374,-13.90,20250310,1100,7.55,20250102,1911,-38.10,20240418,969,22.08,20241209,0.31,Y,146060,100,24 억,,528706,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 160822 57 100.00 KOSDAQ 금속 N N N N N 1193 6 2 0.51 42132939 35284 85.86 1199 1203 1185 1543 831 1187 1194.12 2.20 0 495 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 287 12.05 0.60 12 0.15 99.00 1981.00 1911 20240418 -37.57 969 20241209 23.12 1374 -13.17 20250310 1100 8.45 20250102 1911 -37.57 20240418 969 23.12 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
3 20250414 150829 57 100.00 KOSDAQ 금속 N N N N N 1197 10 2 0.84 39554944 33120 80.59 1199 1203 1185 1543 831 1187 1194.29 2.20 0 59 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 287 12.09 0.60 12 0.14 99.00 1981.00 1911 20240418 -37.36 969 20241209 23.53 1374 -12.88 20250310 1100 8.82 20250102 1911 -37.36 20240418 969 23.53 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
4 20250414 140828 57 100.00 KOSDAQ 금속 N N N N N 1197 10 2 0.84 34956510 29272 71.23 1199 1203 1185 1543 831 1187 1194.20 2.20 0 1258 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 287 12.09 0.60 12 0.12 99.00 1981.00 1911 20240418 -37.36 969 20241209 23.53 1374 -12.88 20250310 1100 8.82 20250102 1911 -37.36 20240418 969 23.53 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
5 20250414 130825 57 100.00 KOSDAQ 금속 N N N N N 1197 10 2 0.84 16732939 14028 34.14 1199 1203 1185 1543 831 1187 1192.82 2.20 0 389 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 287 12.09 0.60 12 0.06 99.00 1981.00 1911 20240418 -37.36 969 20241209 23.53 1374 -12.88 20250310 1100 8.82 20250102 1911 -37.36 20240418 969 23.53 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
6 20250414 120828 57 100.00 KOSDAQ 금속 N N N N N 1190 3 2 0.25 14537559 12182 29.64 1199 1203 1187 1543 831 1187 1193.36 2.20 0 385 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 286 12.02 0.60 12 0.05 99.00 1981.00 1911 20240418 -37.73 969 20241209 22.81 1374 -13.39 20250310 1100 8.18 20250102 1911 -37.73 20240418 969 22.81 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
7 20250414 110824 57 100.00 KOSDAQ 금속 N N N N N 1190 3 2 0.25 13790286 11554 28.12 1199 1203 1187 1543 831 1187 1193.55 2.20 0 360 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 286 12.02 0.60 12 0.05 99.00 1981.00 1911 20240418 -37.73 969 20241209 22.81 1374 -13.39 20250310 1100 8.18 20250102 1911 -37.73 20240418 969 22.81 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
8 20250414 100826 57 100.00 KOSDAQ 금속 N N N N N 1199 12 2 1.01 8904452 7444 18.11 1199 1203 1187 1543 831 1187 1196.19 2.20 0 -713 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 288 12.11 0.61 12 0.03 99.00 1981.00 1911 20240418 -37.26 969 20241209 23.74 1374 -12.74 20250310 1100 9.00 20250102 1911 -37.26 20240418 969 23.74 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
9 20250414 090827 57 100.00 KOSDAQ 금속 N N N N N 1203 16 2 1.35 158276 132 0.32 1199 1203 1199 1543 831 1187 1199.06 2.20 0 -115 1202 1194 1182 1174 1162 1188 1168 24 356 100 830 1 1 24015595 289 12.15 0.61 12 0.00 99.00 1981.00 1911 20240418 -37.05 969 20241209 24.15 1374 -12.45 20250310 1100 9.36 20250102 1911 -37.05 20240418 969 24.15 20241209 0.31 Y 146060 100 24 억 528330 N N 0 N 00 N
10 20250411 160817 57 100.00 KOSDAQ 금속 N N N N N 1187 -1 5 -0.08 48564108 41095 251.61 1188 1190 1170 1544 832 1188 1181.75 2.20 0 -376 1263 1225 1192 1154 1121 1244 1173 24 356 100 830 1 1 24015595 285 11.99 0.60 12 0.17 99.00 1981.00 1911 20240418 -37.89 969 20241209 22.50 1374 -13.61 20250310 1100 7.91 20250102 1911 -37.89 20240418 969 22.50 20241209 0.31 Y 146060 100 24 억 528706 N N 0 N 00 N
11 20250411 150825 57 100.00 KOSDAQ 금속 N N N N N 1188 0 3 0.00 47248237 39985 244.81 1188 1190 1170 1544 832 1188 1181.65 2.20 0 -376 1263 1225 1192 1154 1121 1244 1173 24 356 100 830 1 1 24015595 285 12.00 0.60 12 0.17 99.00 1981.00 1911 20240418 -37.83 969 20241209 22.60 1374 -13.54 20250310 1100 8.00 20250102 1911 -37.83 20240418 969 22.60 20241209 0.31 Y 146060 100 24 억 528706 N N 0 N 00 N
12 20250411 140824 57 100.00 KOSDAQ 금속 N N N N N 1183 -5 5 -0.42 24705498 20918 128.07 1188 1190 1170 1544 832 1188 1181.06 2.20 0 -106 1263 1225 1192 1154 1121 1244 1173 24 356 100 830 1 1 24015595 284 11.95 0.60 12 0.09 99.00 1981.00 1911 20240418 -38.10 969 20241209 22.08 1374 -13.90 20250310 1100 7.55 20250102 1911 -38.10 20240418 969 22.08 20241209 0.31 Y 146060 100 24 억 528706 N N 0 N 00 N