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
147830/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,5620,20,2,0.36,1008386700,180989,68.15,5570,5640,5500,7280,3920,5600,5571.52,2.46,0,19521,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1124,18.01,1.38,12,0.90,312.00,4071.00,11680,20240711,-51.88,3840,20240423,46.35,8510,-33.96,20250114,4715,19.19,20250409,11680,-51.88,20240711,3840,46.35,20240423,5.43,Y,147830,500,100 억,,492146,N,N,6120,N,00,N
20250414,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,0,3,0.00,952984970,171118,64.44,5570,5640,5500,7280,3920,5600,5569.17,2.46,0,17194,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1120,17.95,1.38,12,0.86,312.00,4071.00,11680,20240711,-52.05,3840,20240423,45.83,8510,-34.20,20250114,4715,18.77,20250409,11680,-52.05,20240711,3840,45.83,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5590,-10,5,-0.18,867225790,155821,58.68,5570,5630,5500,7280,3920,5600,5565.53,2.46,0,14389,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1118,17.92,1.37,12,0.78,312.00,4071.00,11680,20240711,-52.14,3840,20240423,45.57,8510,-34.31,20250114,4715,18.56,20250409,11680,-52.14,20240711,3840,45.57,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,130826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5570,-30,5,-0.54,698290070,125614,47.30,5570,5630,5500,7280,3920,5600,5559.01,2.46,0,12381,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1114,17.85,1.37,12,0.63,312.00,4071.00,11680,20240711,-52.31,3840,20240423,45.05,8510,-34.55,20250114,4715,18.13,20250409,11680,-52.31,20240711,3840,45.05,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,120829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,20,2,0.36,616896000,110975,41.79,5570,5630,5500,7280,3920,5600,5558.87,2.46,0,9857,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1124,18.01,1.38,12,0.55,312.00,4071.00,11680,20240711,-51.88,3840,20240423,46.35,8510,-33.96,20250114,4715,19.19,20250409,11680,-51.88,20240711,3840,46.35,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,110825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,-40,5,-0.71,504616910,90818,34.20,5570,5610,5500,7280,3920,5600,5556.35,2.46,0,9959,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1112,17.82,1.37,12,0.45,312.00,4071.00,11680,20240711,-52.40,3840,20240423,44.79,8510,-34.67,20250114,4715,17.92,20250409,11680,-52.40,20240711,3840,44.79,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5540,-60,5,-1.07,280974290,50600,19.05,5570,5600,5500,7280,3920,5600,5552.85,2.46,0,14510,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1108,17.76,1.36,12,0.25,312.00,4071.00,11680,20240711,-52.57,3840,20240423,44.27,8510,-34.90,20250114,4715,17.50,20250409,11680,-52.57,20240711,3840,44.27,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250414,090828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5580,-20,5,-0.36,72570970,13023,4.90,5570,5600,5550,7280,3920,5600,5572.52,2.46,0,2230,5866,5732,5556,5422,5246,5800,5490,100,1680,500,3580,10,1,20000000,1116,17.88,1.37,12,0.07,312.00,4071.00,11680,20240711,-52.23,3840,20240423,45.31,8510,-34.43,20250114,4715,18.35,20250409,11680,-52.23,20240711,3840,45.31,20240423,5.43,Y,147830,500,100 억,,492146,N,N,4513,N,00,N
20250411,160818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,-50,5,-0.88,1464069220,265562,14.98,5560,5690,5380,7340,3960,5650,5513.08,2.39,0,12668,6420,6035,5505,5120,4590,6227,5312,100,1690,500,3610,10,1,20000000,1120,17.95,1.38,12,1.33,312.00,4071.00,11680,20240711,-52.05,3835,20240401,46.02,8510,-34.20,20250114,4715,18.77,20250409,11680,-52.05,20240711,3840,45.83,20240423,5.45,Y,147830,500,100 억,,478766,N,N,4513,N,00,N
20250411,150826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5530,-120,5,-2.12,1367534330,248198,14.00,5560,5690,5380,7340,3960,5650,5509.85,2.39,0,15443,6420,6035,5505,5120,4590,6227,5312,100,1690,500,3610,10,1,20000000,1106,17.72,1.36,12,1.24,312.00,4071.00,11680,20240711,-52.65,3835,20240401,44.20,8510,-35.02,20250114,4715,17.29,20250409,11680,-52.65,20240711,3840,44.01,20240423,5.45,Y,147830,500,100 억,,478766,N,N,47811,N,00,N
20250411,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5510,-140,5,-2.48,1280270930,232388,13.11,5560,5690,5380,7340,3960,5650,5509.20,2.39,0,15371,6420,6035,5505,5120,4590,6227,5312,100,1690,500,3610,10,1,20000000,1102,17.66,1.35,12,1.16,312.00,4071.00,11680,20240711,-52.83,3835,20240401,43.68,8510,-35.25,20250114,4715,16.86,20250409,11680,-52.83,20240711,3840,43.49,20240423,5.45,Y,147830,500,100 억,,478766,N,N,47811,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 5620 20 2 0.36 1008386700 180989 68.15 5570 5640 5500 7280 3920 5600 5571.52 2.46 0 19521 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1124 18.01 1.38 12 0.90 312.00 4071.00 11680 20240711 -51.88 3840 20240423 46.35 8510 -33.96 20250114 4715 19.19 20250409 11680 -51.88 20240711 3840 46.35 20240423 5.43 Y 147830 500 100 억 492146 N N 6120 N 00 N
3 20250414 150830 57 100.00 KOSDAQ 금속 N N N N N 5600 0 3 0.00 952984970 171118 64.44 5570 5640 5500 7280 3920 5600 5569.17 2.46 0 17194 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1120 17.95 1.38 12 0.86 312.00 4071.00 11680 20240711 -52.05 3840 20240423 45.83 8510 -34.20 20250114 4715 18.77 20250409 11680 -52.05 20240711 3840 45.83 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
4 20250414 140829 57 100.00 KOSDAQ 금속 N N N N N 5590 -10 5 -0.18 867225790 155821 58.68 5570 5630 5500 7280 3920 5600 5565.53 2.46 0 14389 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1118 17.92 1.37 12 0.78 312.00 4071.00 11680 20240711 -52.14 3840 20240423 45.57 8510 -34.31 20250114 4715 18.56 20250409 11680 -52.14 20240711 3840 45.57 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
5 20250414 130826 57 100.00 KOSDAQ 금속 N N N N N 5570 -30 5 -0.54 698290070 125614 47.30 5570 5630 5500 7280 3920 5600 5559.01 2.46 0 12381 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1114 17.85 1.37 12 0.63 312.00 4071.00 11680 20240711 -52.31 3840 20240423 45.05 8510 -34.55 20250114 4715 18.13 20250409 11680 -52.31 20240711 3840 45.05 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
6 20250414 120829 57 100.00 KOSDAQ 금속 N N N N N 5620 20 2 0.36 616896000 110975 41.79 5570 5630 5500 7280 3920 5600 5558.87 2.46 0 9857 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1124 18.01 1.38 12 0.55 312.00 4071.00 11680 20240711 -51.88 3840 20240423 46.35 8510 -33.96 20250114 4715 19.19 20250409 11680 -51.88 20240711 3840 46.35 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
7 20250414 110825 57 100.00 KOSDAQ 금속 N N N N N 5560 -40 5 -0.71 504616910 90818 34.20 5570 5610 5500 7280 3920 5600 5556.35 2.46 0 9959 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1112 17.82 1.37 12 0.45 312.00 4071.00 11680 20240711 -52.40 3840 20240423 44.79 8510 -34.67 20250114 4715 17.92 20250409 11680 -52.40 20240711 3840 44.79 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
8 20250414 100827 57 100.00 KOSDAQ 금속 N N N N N 5540 -60 5 -1.07 280974290 50600 19.05 5570 5600 5500 7280 3920 5600 5552.85 2.46 0 14510 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1108 17.76 1.36 12 0.25 312.00 4071.00 11680 20240711 -52.57 3840 20240423 44.27 8510 -34.90 20250114 4715 17.50 20250409 11680 -52.57 20240711 3840 44.27 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
9 20250414 090828 57 100.00 KOSDAQ 금속 N N N N N 5580 -20 5 -0.36 72570970 13023 4.90 5570 5600 5550 7280 3920 5600 5572.52 2.46 0 2230 5866 5732 5556 5422 5246 5800 5490 100 1680 500 3580 10 1 20000000 1116 17.88 1.37 12 0.07 312.00 4071.00 11680 20240711 -52.23 3840 20240423 45.31 8510 -34.43 20250114 4715 18.35 20250409 11680 -52.23 20240711 3840 45.31 20240423 5.43 Y 147830 500 100 억 492146 N N 4513 N 00 N
10 20250411 160818 57 100.00 KOSDAQ 금속 N N N N N 5600 -50 5 -0.88 1464069220 265562 14.98 5560 5690 5380 7340 3960 5650 5513.08 2.39 0 12668 6420 6035 5505 5120 4590 6227 5312 100 1690 500 3610 10 1 20000000 1120 17.95 1.38 12 1.33 312.00 4071.00 11680 20240711 -52.05 3835 20240401 46.02 8510 -34.20 20250114 4715 18.77 20250409 11680 -52.05 20240711 3840 45.83 20240423 5.45 Y 147830 500 100 억 478766 N N 4513 N 00 N
11 20250411 150826 57 100.00 KOSDAQ 금속 N N N N N 5530 -120 5 -2.12 1367534330 248198 14.00 5560 5690 5380 7340 3960 5650 5509.85 2.39 0 15443 6420 6035 5505 5120 4590 6227 5312 100 1690 500 3610 10 1 20000000 1106 17.72 1.36 12 1.24 312.00 4071.00 11680 20240711 -52.65 3835 20240401 44.20 8510 -35.02 20250114 4715 17.29 20250409 11680 -52.65 20240711 3840 44.01 20240423 5.45 Y 147830 500 100 억 478766 N N 47811 N 00 N
12 20250411 140824 57 100.00 KOSDAQ 금속 N N N N N 5510 -140 5 -2.48 1280270930 232388 13.11 5560 5690 5380 7340 3960 5650 5509.20 2.39 0 15371 6420 6035 5505 5120 4590 6227 5312 100 1690 500 3610 10 1 20000000 1102 17.66 1.35 12 1.16 312.00 4071.00 11680 20240711 -52.83 3835 20240401 43.68 8510 -35.25 20250114 4715 16.86 20250409 11680 -52.83 20240711 3840 43.49 20240423 5.45 Y 147830 500 100 억 478766 N N 47811 N 00 N