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
162300/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
20250414,160831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,50,2,2.19,110736459,47884,70.22,2290,2340,2265,2970,1600,2285,2312.60,0.75,0,5422,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,968,14.87,1.17,12,0.12,157.00,1991.00,4280,20240514,-45.44,2005,20241210,16.46,2910,-19.76,20250307,2100,11.19,20250407,4280,-45.44,20240514,2005,16.46,20241210,1.53,Y,162300,100,41 억,,312348,N,N,6485,N,00,N
20250414,150839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2340,55,2,2.41,103501709,44784,65.67,2290,2340,2265,2970,1600,2285,2311.13,0.75,0,4933,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,970,14.90,1.18,12,0.11,157.00,1991.00,4280,20240514,-45.33,2005,20241210,16.71,2910,-19.59,20250307,2100,11.43,20250407,4280,-45.33,20240514,2005,16.71,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2310,25,2,1.09,80373510,34833,51.08,2290,2325,2265,2970,1600,2285,2307.40,0.75,0,3614,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,958,14.71,1.16,12,0.08,157.00,1991.00,4280,20240514,-46.03,2005,20241210,15.21,2910,-20.62,20250307,2100,10.00,20250407,4280,-46.03,20240514,2005,15.21,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,130835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,40,2,1.75,76313850,33078,48.51,2290,2325,2265,2970,1600,2285,2307.09,0.75,0,2988,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,964,14.81,1.17,12,0.08,157.00,1991.00,4280,20240514,-45.68,2005,20241210,15.96,2910,-20.10,20250307,2100,10.71,20250407,4280,-45.68,20240514,2005,15.96,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,120838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,30,2,1.31,62252700,27017,39.62,2290,2325,2265,2970,1600,2285,2304.20,0.75,0,3188,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,960,14.75,1.16,12,0.07,157.00,1991.00,4280,20240514,-45.91,2005,20241210,15.46,2910,-20.45,20250307,2100,10.24,20250407,4280,-45.91,20240514,2005,15.46,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,110834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,40,2,1.75,33904770,14698,21.55,2290,2325,2265,2970,1600,2285,2306.76,0.75,0,-220,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,964,14.81,1.17,12,0.04,157.00,1991.00,4280,20240514,-45.68,2005,20241210,15.96,2910,-20.10,20250307,2100,10.71,20250407,4280,-45.68,20240514,2005,15.96,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,100836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,20,2,0.88,21627995,9393,13.77,2290,2315,2265,2970,1600,2285,2302.57,0.75,0,33,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,956,14.68,1.16,12,0.02,157.00,1991.00,4280,20240514,-46.14,2005,20241210,14.96,2910,-20.79,20250307,2100,9.76,20250407,4280,-46.14,20240514,2005,14.96,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250414,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-5,5,-0.22,2768980,1215,1.78,2290,2295,2265,2970,1600,2285,2279.00,0.75,0,-459,2341,2312,2261,2232,2181,2327,2247,41,685,100,1460,5,1,41471382,946,14.52,1.15,12,0.00,157.00,1991.00,4280,20240514,-46.73,2005,20241210,13.72,2910,-21.65,20250307,2100,8.57,20250407,4280,-46.73,20240514,2005,13.72,20241210,1.53,Y,162300,100,41 억,,312348,N,N,3934,N,00,N
20250411,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,55,2,2.47,150409506,66270,76.35,2210,2290,2210,2895,1565,2230,2269.65,0.70,0,20665,2326,2277,2241,2192,2156,2260,2175,41,665,100,1420,5,1,41471382,948,14.55,1.15,12,0.16,157.00,1991.00,4280,20240514,-46.61,2005,20241210,13.97,2910,-21.48,20250307,2100,8.81,20250407,4280,-46.61,20240514,2005,13.97,20241210,1.51,Y,162300,100,41 억,,291667,N,N,3934,N,00,N
20250411,150835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,55,2,2.47,138314651,60962,70.23,2210,2290,2210,2895,1565,2230,2268.87,0.70,0,18889,2326,2277,2241,2192,2156,2260,2175,41,665,100,1420,5,1,41471382,948,14.55,1.15,12,0.15,157.00,1991.00,4280,20240514,-46.61,2005,20241210,13.97,2910,-21.48,20250307,2100,8.81,20250407,4280,-46.61,20240514,2005,13.97,20241210,1.51,Y,162300,100,41 억,,291667,N,N,1038,N,00,N
20250411,140834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2285,55,2,2.47,127163248,56071,64.60,2210,2290,2210,2895,1565,2230,2267.90,0.70,0,16955,2326,2277,2241,2192,2156,2260,2175,41,665,100,1420,5,1,41471382,948,14.55,1.15,12,0.14,157.00,1991.00,4280,20240514,-46.61,2005,20241210,13.97,2910,-21.48,20250307,2100,8.81,20250407,4280,-46.61,20240514,2005,13.97,20241210,1.51,Y,162300,100,41 억,,291667,N,N,1038,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 160831 57 100.00 KOSDAQ 금속 N N N N N 2335 50 2 2.19 110736459 47884 70.22 2290 2340 2265 2970 1600 2285 2312.60 0.75 0 5422 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 968 14.87 1.17 12 0.12 157.00 1991.00 4280 20240514 -45.44 2005 20241210 16.46 2910 -19.76 20250307 2100 11.19 20250407 4280 -45.44 20240514 2005 16.46 20241210 1.53 Y 162300 100 41 억 312348 N N 6485 N 00 N
3 20250414 150839 57 100.00 KOSDAQ 금속 N N N N N 2340 55 2 2.41 103501709 44784 65.67 2290 2340 2265 2970 1600 2285 2311.13 0.75 0 4933 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 970 14.90 1.18 12 0.11 157.00 1991.00 4280 20240514 -45.33 2005 20241210 16.71 2910 -19.59 20250307 2100 11.43 20250407 4280 -45.33 20240514 2005 16.71 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
4 20250414 140838 57 100.00 KOSDAQ 금속 N N N N N 2310 25 2 1.09 80373510 34833 51.08 2290 2325 2265 2970 1600 2285 2307.40 0.75 0 3614 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 958 14.71 1.16 12 0.08 157.00 1991.00 4280 20240514 -46.03 2005 20241210 15.21 2910 -20.62 20250307 2100 10.00 20250407 4280 -46.03 20240514 2005 15.21 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
5 20250414 130835 57 100.00 KOSDAQ 금속 N N N N N 2325 40 2 1.75 76313850 33078 48.51 2290 2325 2265 2970 1600 2285 2307.09 0.75 0 2988 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 964 14.81 1.17 12 0.08 157.00 1991.00 4280 20240514 -45.68 2005 20241210 15.96 2910 -20.10 20250307 2100 10.71 20250407 4280 -45.68 20240514 2005 15.96 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
6 20250414 120838 57 100.00 KOSDAQ 금속 N N N N N 2315 30 2 1.31 62252700 27017 39.62 2290 2325 2265 2970 1600 2285 2304.20 0.75 0 3188 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 960 14.75 1.16 12 0.07 157.00 1991.00 4280 20240514 -45.91 2005 20241210 15.46 2910 -20.45 20250307 2100 10.24 20250407 4280 -45.91 20240514 2005 15.46 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
7 20250414 110834 57 100.00 KOSDAQ 금속 N N N N N 2325 40 2 1.75 33904770 14698 21.55 2290 2325 2265 2970 1600 2285 2306.76 0.75 0 -220 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 964 14.81 1.17 12 0.04 157.00 1991.00 4280 20240514 -45.68 2005 20241210 15.96 2910 -20.10 20250307 2100 10.71 20250407 4280 -45.68 20240514 2005 15.96 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
8 20250414 100836 57 100.00 KOSDAQ 금속 N N N N N 2305 20 2 0.88 21627995 9393 13.77 2290 2315 2265 2970 1600 2285 2302.57 0.75 0 33 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 956 14.68 1.16 12 0.02 157.00 1991.00 4280 20240514 -46.14 2005 20241210 14.96 2910 -20.79 20250307 2100 9.76 20250407 4280 -46.14 20240514 2005 14.96 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
9 20250414 090837 57 100.00 KOSDAQ 금속 N N N N N 2280 -5 5 -0.22 2768980 1215 1.78 2290 2295 2265 2970 1600 2285 2279.00 0.75 0 -459 2341 2312 2261 2232 2181 2327 2247 41 685 100 1460 5 1 41471382 946 14.52 1.15 12 0.00 157.00 1991.00 4280 20240514 -46.73 2005 20241210 13.72 2910 -21.65 20250307 2100 8.57 20250407 4280 -46.73 20240514 2005 13.72 20241210 1.53 Y 162300 100 41 억 312348 N N 3934 N 00 N
10 20250411 160827 57 100.00 KOSDAQ 금속 N N N N N 2285 55 2 2.47 150409506 66270 76.35 2210 2290 2210 2895 1565 2230 2269.65 0.70 0 20665 2326 2277 2241 2192 2156 2260 2175 41 665 100 1420 5 1 41471382 948 14.55 1.15 12 0.16 157.00 1991.00 4280 20240514 -46.61 2005 20241210 13.97 2910 -21.48 20250307 2100 8.81 20250407 4280 -46.61 20240514 2005 13.97 20241210 1.51 Y 162300 100 41 억 291667 N N 3934 N 00 N
11 20250411 150835 57 100.00 KOSDAQ 금속 N N N N N 2285 55 2 2.47 138314651 60962 70.23 2210 2290 2210 2895 1565 2230 2268.87 0.70 0 18889 2326 2277 2241 2192 2156 2260 2175 41 665 100 1420 5 1 41471382 948 14.55 1.15 12 0.15 157.00 1991.00 4280 20240514 -46.61 2005 20241210 13.97 2910 -21.48 20250307 2100 8.81 20250407 4280 -46.61 20240514 2005 13.97 20241210 1.51 Y 162300 100 41 억 291667 N N 1038 N 00 N
12 20250411 140834 57 100.00 KOSDAQ 금속 N N N N N 2285 55 2 2.47 127163248 56071 64.60 2210 2290 2210 2895 1565 2230 2267.90 0.70 0 16955 2326 2277 2241 2192 2156 2260 2175 41 665 100 1420 5 1 41471382 948 14.55 1.15 12 0.14 157.00 1991.00 4280 20240514 -46.61 2005 20241210 13.97 2910 -21.48 20250307 2100 8.81 20250407 4280 -46.61 20240514 2005 13.97 20241210 1.51 Y 162300 100 41 억 291667 N N 1038 N 00 N