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
186230/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
20250414,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7490,150,2,2.04,387373245,52333,115.18,7340,7540,7240,9540,5140,7340,7401.66,1.57,0,12507,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,818,113.48,1.84,12,0.48,66.00,4068.00,13630,20240521,-45.05,6560,20250407,14.18,8390,-10.73,20250109,6560,14.18,20250407,13630,-45.05,20240521,6560,14.18,20250407,1.01,Y,186230,500,54 억,,171651,N,N,984,N,00,N
20250414,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7460,120,2,1.63,378336135,51124,112.52,7340,7540,7240,9540,5140,7340,7400.36,1.57,0,12080,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,815,113.03,1.83,12,0.47,66.00,4068.00,13630,20240521,-45.27,6560,20250407,13.72,8390,-11.08,20250109,6560,13.72,20250407,13630,-45.27,20240521,6560,13.72,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,140851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7480,140,2,1.91,341482565,46207,101.70,7340,7540,7240,9540,5140,7340,7390.28,1.57,0,11755,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,817,113.33,1.84,12,0.42,66.00,4068.00,13630,20240521,-45.12,6560,20250407,14.02,8390,-10.85,20250109,6560,14.02,20250407,13630,-45.12,20240521,6560,14.02,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,130849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7470,130,2,1.77,314672375,42613,93.79,7340,7540,7240,9540,5140,7340,7384.42,1.57,0,11341,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,816,113.18,1.84,12,0.39,66.00,4068.00,13630,20240521,-45.19,6560,20250407,13.87,8390,-10.97,20250109,6560,13.87,20250407,13630,-45.19,20240521,6560,13.87,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,120851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,80,2,1.09,202594585,27572,60.68,7340,7540,7240,9540,5140,7340,7347.84,1.57,0,3607,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,810,112.42,1.82,12,0.25,66.00,4068.00,13630,20240521,-45.56,6560,20250407,13.11,8390,-11.56,20250109,6560,13.11,20250407,13630,-45.56,20240521,6560,13.11,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,110848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,0,3,0.00,189880130,25849,56.89,7340,7540,7240,9540,5140,7340,7345.74,1.57,0,4113,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,802,111.21,1.80,12,0.24,66.00,4068.00,13630,20240521,-46.15,6560,20250407,11.89,8390,-12.51,20250109,6560,11.89,20250407,13630,-46.15,20240521,6560,11.89,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,100850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,30,2,0.41,139146120,18980,41.77,7340,7540,7240,9540,5140,7340,7331.20,1.57,0,3724,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,805,111.67,1.81,12,0.17,66.00,4068.00,13630,20240521,-45.93,6560,20250407,12.35,8390,-12.16,20250109,6560,12.35,20250407,13630,-45.93,20240521,6560,12.35,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250414,090851,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-50,5,-0.68,65041670,8845,19.47,7340,7540,7270,9540,5140,7340,7353.50,1.57,0,1863,7580,7460,7220,7100,6860,7520,7160,55,2200,500,5130,10,1,10920188,796,110.45,1.79,12,0.08,66.00,4068.00,13630,20240521,-46.52,6560,20250407,11.13,8390,-13.11,20250109,6560,11.13,20250407,13630,-46.52,20240521,6560,11.13,20250407,1.01,Y,186230,500,54 억,,171651,N,N,592,N,00,N
20250411,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7340,250,2,3.53,278282730,38659,92.99,7080,7340,6980,9210,4970,7090,7196.82,1.47,0,11486,7356,7222,7016,6882,6676,7290,6950,55,2120,500,4960,10,1,10920188,802,111.21,1.80,12,0.35,66.00,4068.00,13630,20240521,-46.15,6560,20250407,11.89,8390,-12.51,20250109,6560,11.89,20250407,13630,-46.15,20240521,6560,11.89,20250407,1.01,Y,186230,500,54 억,,160319,N,N,592,N,00,N
20250411,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,220,2,3.10,249695130,34758,83.60,7080,7340,6980,9210,4970,7090,7183.82,1.47,0,10871,7356,7222,7016,6882,6676,7290,6950,55,2120,500,4960,10,1,10920188,798,110.76,1.80,12,0.32,66.00,4068.00,13630,20240521,-46.37,6560,20250407,11.43,8390,-12.87,20250109,6560,11.43,20250407,13630,-46.37,20240521,6560,11.43,20250407,1.01,Y,186230,500,54 억,,160319,N,N,622,N,00,N
20250411,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7180,90,2,1.27,166969000,23357,56.18,7080,7290,6980,9210,4970,7090,7148.56,1.47,0,7272,7356,7222,7016,6882,6676,7290,6950,55,2120,500,4960,10,1,10920188,784,108.79,1.76,12,0.21,66.00,4068.00,13630,20240521,-47.32,6560,20250407,9.45,8390,-14.42,20250109,6560,9.45,20250407,13630,-47.32,20240521,6560,9.45,20250407,1.01,Y,186230,500,54 억,,160319,N,N,622,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 160845 57 100.00 KOSDAQ 금속 N N N N N 7490 150 2 2.04 387373245 52333 115.18 7340 7540 7240 9540 5140 7340 7401.66 1.57 0 12507 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 818 113.48 1.84 12 0.48 66.00 4068.00 13630 20240521 -45.05 6560 20250407 14.18 8390 -10.73 20250109 6560 14.18 20250407 13630 -45.05 20240521 6560 14.18 20250407 1.01 Y 186230 500 54 억 171651 N N 984 N 00 N
3 20250414 150852 57 100.00 KOSDAQ 금속 N N N N N 7460 120 2 1.63 378336135 51124 112.52 7340 7540 7240 9540 5140 7340 7400.36 1.57 0 12080 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 815 113.03 1.83 12 0.47 66.00 4068.00 13630 20240521 -45.27 6560 20250407 13.72 8390 -11.08 20250109 6560 13.72 20250407 13630 -45.27 20240521 6560 13.72 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
4 20250414 140851 57 100.00 KOSDAQ 금속 N N N N N 7480 140 2 1.91 341482565 46207 101.70 7340 7540 7240 9540 5140 7340 7390.28 1.57 0 11755 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 817 113.33 1.84 12 0.42 66.00 4068.00 13630 20240521 -45.12 6560 20250407 14.02 8390 -10.85 20250109 6560 14.02 20250407 13630 -45.12 20240521 6560 14.02 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
5 20250414 130849 57 100.00 KOSDAQ 금속 N N N N N 7470 130 2 1.77 314672375 42613 93.79 7340 7540 7240 9540 5140 7340 7384.42 1.57 0 11341 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 816 113.18 1.84 12 0.39 66.00 4068.00 13630 20240521 -45.19 6560 20250407 13.87 8390 -10.97 20250109 6560 13.87 20250407 13630 -45.19 20240521 6560 13.87 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
6 20250414 120851 57 100.00 KOSDAQ 금속 N N N N N 7420 80 2 1.09 202594585 27572 60.68 7340 7540 7240 9540 5140 7340 7347.84 1.57 0 3607 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 810 112.42 1.82 12 0.25 66.00 4068.00 13630 20240521 -45.56 6560 20250407 13.11 8390 -11.56 20250109 6560 13.11 20250407 13630 -45.56 20240521 6560 13.11 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
7 20250414 110848 57 100.00 KOSDAQ 금속 N N N N N 7340 0 3 0.00 189880130 25849 56.89 7340 7540 7240 9540 5140 7340 7345.74 1.57 0 4113 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 802 111.21 1.80 12 0.24 66.00 4068.00 13630 20240521 -46.15 6560 20250407 11.89 8390 -12.51 20250109 6560 11.89 20250407 13630 -46.15 20240521 6560 11.89 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
8 20250414 100850 57 100.00 KOSDAQ 금속 N N N N N 7370 30 2 0.41 139146120 18980 41.77 7340 7540 7240 9540 5140 7340 7331.20 1.57 0 3724 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 805 111.67 1.81 12 0.17 66.00 4068.00 13630 20240521 -45.93 6560 20250407 12.35 8390 -12.16 20250109 6560 12.35 20250407 13630 -45.93 20240521 6560 12.35 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
9 20250414 090851 57 100.00 KOSDAQ 금속 N N N N N 7290 -50 5 -0.68 65041670 8845 19.47 7340 7540 7270 9540 5140 7340 7353.50 1.57 0 1863 7580 7460 7220 7100 6860 7520 7160 55 2200 500 5130 10 1 10920188 796 110.45 1.79 12 0.08 66.00 4068.00 13630 20240521 -46.52 6560 20250407 11.13 8390 -13.11 20250109 6560 11.13 20250407 13630 -46.52 20240521 6560 11.13 20250407 1.01 Y 186230 500 54 억 171651 N N 592 N 00 N
10 20250411 160841 57 100.00 KOSDAQ 금속 N N N N N 7340 250 2 3.53 278282730 38659 92.99 7080 7340 6980 9210 4970 7090 7196.82 1.47 0 11486 7356 7222 7016 6882 6676 7290 6950 55 2120 500 4960 10 1 10920188 802 111.21 1.80 12 0.35 66.00 4068.00 13630 20240521 -46.15 6560 20250407 11.89 8390 -12.51 20250109 6560 11.89 20250407 13630 -46.15 20240521 6560 11.89 20250407 1.01 Y 186230 500 54 억 160319 N N 592 N 00 N
11 20250411 150849 57 100.00 KOSDAQ 금속 N N N N N 7310 220 2 3.10 249695130 34758 83.60 7080 7340 6980 9210 4970 7090 7183.82 1.47 0 10871 7356 7222 7016 6882 6676 7290 6950 55 2120 500 4960 10 1 10920188 798 110.76 1.80 12 0.32 66.00 4068.00 13630 20240521 -46.37 6560 20250407 11.43 8390 -12.87 20250109 6560 11.43 20250407 13630 -46.37 20240521 6560 11.43 20250407 1.01 Y 186230 500 54 억 160319 N N 622 N 00 N
12 20250411 140847 57 100.00 KOSDAQ 금속 N N N N N 7180 90 2 1.27 166969000 23357 56.18 7080 7290 6980 9210 4970 7090 7148.56 1.47 0 7272 7356 7222 7016 6882 6676 7290 6950 55 2120 500 4960 10 1 10920188 784 108.79 1.76 12 0.21 66.00 4068.00 13630 20240521 -47.32 6560 20250407 9.45 8390 -14.42 20250109 6560 9.45 20250407 13630 -47.32 20240521 6560 9.45 20250407 1.01 Y 186230 500 54 억 160319 N N 622 N 00 N