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
192390/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
20250414,160850,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3030,-180,5,-5.61,955557400,313978,754.39,3210,3240,2970,4170,2250,3210,3043.40,2.62,0,690,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,334,4.30,0.43,12,2.85,705.00,6988.00,5880,20241119,-48.47,2970,20250414,2.02,4550,-33.41,20250120,2970,2.02,20250414,5880,-48.47,20241119,2970,2.02,20250414,3.81,Y,192390,500,55 억,,288976,N,N,129,N,00,N
20250414,150858,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3025,-185,5,-5.76,904119010,296992,713.58,3210,3240,2970,4170,2250,3210,3044.25,2.62,0,6014,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,334,4.29,0.43,12,2.69,705.00,6988.00,5880,20241119,-48.55,2970,20250414,1.85,4550,-33.52,20250120,2970,1.85,20250414,5880,-48.55,20241119,2970,1.85,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,140857,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3015,-195,5,-6.07,872271975,286441,688.23,3210,3240,2970,4170,2250,3210,3045.21,2.62,0,6497,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,333,4.28,0.43,12,2.60,705.00,6988.00,5880,20241119,-48.72,2970,20250414,1.52,4550,-33.74,20250120,2970,1.52,20250414,5880,-48.72,20241119,2970,1.52,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,130855,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3010,-200,5,-6.23,835811465,274327,659.12,3210,3240,2970,4170,2250,3210,3046.77,2.62,0,7535,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,332,4.27,0.43,12,2.49,705.00,6988.00,5880,20241119,-48.81,2970,20250414,1.35,4550,-33.85,20250120,2970,1.35,20250414,5880,-48.81,20241119,2970,1.35,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,120857,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3010,-200,5,-6.23,709903835,232419,558.43,3210,3240,2970,4170,2250,3210,3054.41,2.62,0,10523,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,332,4.27,0.43,12,2.11,705.00,6988.00,5880,20241119,-48.81,2970,20250414,1.35,4550,-33.85,20250120,2970,1.35,20250414,5880,-48.81,20241119,2970,1.35,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,110853,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3040,-170,5,-5.30,556240940,181094,435.11,3210,3240,2990,4170,2250,3210,3071.56,2.62,0,12895,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,335,4.31,0.44,12,1.64,705.00,6988.00,5880,20241119,-48.30,2990,20250414,1.67,4550,-33.19,20250120,2990,1.67,20250414,5880,-48.30,20241119,2990,1.67,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,100855,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,3055,-155,5,-4.83,242477505,77553,186.34,3210,3240,3030,4170,2250,3210,3126.60,2.62,0,9306,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,337,4.33,0.44,12,0.70,705.00,6988.00,5880,20241119,-48.04,3030,20250414,0.83,4550,-32.86,20250120,3030,0.83,20250414,5880,-48.04,20241119,3030,0.83,20250414,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250414,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-25,5,-0.78,32899605,10264,24.66,3210,3240,3185,4170,2250,3210,3205.34,2.62,0,6162,3270,3240,3200,3170,3130,3220,3150,55,960,500,2110,5,1,11032229,351,4.52,0.46,12,0.09,705.00,6988.00,5880,20241119,-45.83,3050,20240530,4.43,4550,-30.00,20250120,3120,2.08,20250407,5880,-45.83,20241119,3050,4.43,20240530,3.81,Y,192390,500,55 억,,288976,N,N,0,N,00,N
20250411,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,-20,5,-0.62,132730630,41620,44.62,3230,3230,3160,4195,2265,3230,3189.11,2.64,0,-2069,3333,3281,3238,3186,3143,3260,3165,55,965,500,2130,5,1,11032229,354,4.55,0.46,12,0.38,705.00,6988.00,5880,20241119,-45.41,3050,20240530,5.25,4550,-29.45,20250120,3120,2.88,20250407,5880,-45.41,20241119,3050,5.25,20240530,3.86,Y,192390,500,55 억,,291016,N,N,0,N,00,N
20250411,150854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-25,5,-0.77,128109500,40179,43.08,3230,3230,3160,4195,2265,3230,3188.47,2.64,0,-2173,3333,3281,3238,3186,3143,3260,3165,55,965,500,2130,5,1,11032229,354,4.55,0.46,12,0.36,705.00,6988.00,5880,20241119,-45.49,3050,20240530,5.08,4550,-29.56,20250120,3120,2.72,20250407,5880,-45.49,20241119,3050,5.08,20240530,3.86,Y,192390,500,55 억,,291016,N,N,0,N,00,N
20250411,140853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-25,5,-0.77,123342075,38691,41.48,3230,3230,3160,4195,2265,3230,3187.88,2.64,0,-2036,3333,3281,3238,3186,3143,3260,3165,55,965,500,2130,5,1,11032229,354,4.55,0.46,12,0.35,705.00,6988.00,5880,20241119,-45.49,3050,20240530,5.08,4550,-29.56,20250120,3120,2.72,20250407,5880,-45.49,20241119,3050,5.08,20240530,3.86,Y,192390,500,55 억,,291016,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 160850 57 100.00 KOSDAQ 신저가 금속 N N N N N 3030 -180 5 -5.61 955557400 313978 754.39 3210 3240 2970 4170 2250 3210 3043.40 2.62 0 690 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 334 4.30 0.43 12 2.85 705.00 6988.00 5880 20241119 -48.47 2970 20250414 2.02 4550 -33.41 20250120 2970 2.02 20250414 5880 -48.47 20241119 2970 2.02 20250414 3.81 Y 192390 500 55 억 288976 N N 129 N 00 N
3 20250414 150858 57 100.00 KOSDAQ 신저가 금속 N N N N N 3025 -185 5 -5.76 904119010 296992 713.58 3210 3240 2970 4170 2250 3210 3044.25 2.62 0 6014 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 334 4.29 0.43 12 2.69 705.00 6988.00 5880 20241119 -48.55 2970 20250414 1.85 4550 -33.52 20250120 2970 1.85 20250414 5880 -48.55 20241119 2970 1.85 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
4 20250414 140857 57 100.00 KOSDAQ 신저가 금속 N N N N N 3015 -195 5 -6.07 872271975 286441 688.23 3210 3240 2970 4170 2250 3210 3045.21 2.62 0 6497 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 333 4.28 0.43 12 2.60 705.00 6988.00 5880 20241119 -48.72 2970 20250414 1.52 4550 -33.74 20250120 2970 1.52 20250414 5880 -48.72 20241119 2970 1.52 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
5 20250414 130855 57 100.00 KOSDAQ 신저가 금속 N N N N N 3010 -200 5 -6.23 835811465 274327 659.12 3210 3240 2970 4170 2250 3210 3046.77 2.62 0 7535 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 332 4.27 0.43 12 2.49 705.00 6988.00 5880 20241119 -48.81 2970 20250414 1.35 4550 -33.85 20250120 2970 1.35 20250414 5880 -48.81 20241119 2970 1.35 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
6 20250414 120857 57 100.00 KOSDAQ 신저가 금속 N N N N N 3010 -200 5 -6.23 709903835 232419 558.43 3210 3240 2970 4170 2250 3210 3054.41 2.62 0 10523 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 332 4.27 0.43 12 2.11 705.00 6988.00 5880 20241119 -48.81 2970 20250414 1.35 4550 -33.85 20250120 2970 1.35 20250414 5880 -48.81 20241119 2970 1.35 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
7 20250414 110853 57 100.00 KOSDAQ 신저가 금속 N N N N N 3040 -170 5 -5.30 556240940 181094 435.11 3210 3240 2990 4170 2250 3210 3071.56 2.62 0 12895 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 335 4.31 0.44 12 1.64 705.00 6988.00 5880 20241119 -48.30 2990 20250414 1.67 4550 -33.19 20250120 2990 1.67 20250414 5880 -48.30 20241119 2990 1.67 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
8 20250414 100855 57 100.00 KOSDAQ 신저가 금속 N N N N N 3055 -155 5 -4.83 242477505 77553 186.34 3210 3240 3030 4170 2250 3210 3126.60 2.62 0 9306 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 337 4.33 0.44 12 0.70 705.00 6988.00 5880 20241119 -48.04 3030 20250414 0.83 4550 -32.86 20250120 3030 0.83 20250414 5880 -48.04 20241119 3030 0.83 20250414 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
9 20250414 090856 57 100.00 KOSDAQ 금속 N N N N N 3185 -25 5 -0.78 32899605 10264 24.66 3210 3240 3185 4170 2250 3210 3205.34 2.62 0 6162 3270 3240 3200 3170 3130 3220 3150 55 960 500 2110 5 1 11032229 351 4.52 0.46 12 0.09 705.00 6988.00 5880 20241119 -45.83 3050 20240530 4.43 4550 -30.00 20250120 3120 2.08 20250407 5880 -45.83 20241119 3050 4.43 20240530 3.81 Y 192390 500 55 억 288976 N N 0 N 00 N
10 20250411 160846 57 100.00 KOSDAQ 금속 N N N N N 3210 -20 5 -0.62 132730630 41620 44.62 3230 3230 3160 4195 2265 3230 3189.11 2.64 0 -2069 3333 3281 3238 3186 3143 3260 3165 55 965 500 2130 5 1 11032229 354 4.55 0.46 12 0.38 705.00 6988.00 5880 20241119 -45.41 3050 20240530 5.25 4550 -29.45 20250120 3120 2.88 20250407 5880 -45.41 20241119 3050 5.25 20240530 3.86 Y 192390 500 55 억 291016 N N 0 N 00 N
11 20250411 150854 57 100.00 KOSDAQ 금속 N N N N N 3205 -25 5 -0.77 128109500 40179 43.08 3230 3230 3160 4195 2265 3230 3188.47 2.64 0 -2173 3333 3281 3238 3186 3143 3260 3165 55 965 500 2130 5 1 11032229 354 4.55 0.46 12 0.36 705.00 6988.00 5880 20241119 -45.49 3050 20240530 5.08 4550 -29.56 20250120 3120 2.72 20250407 5880 -45.49 20241119 3050 5.08 20240530 3.86 Y 192390 500 55 억 291016 N N 0 N 00 N
12 20250411 140853 57 100.00 KOSDAQ 금속 N N N N N 3205 -25 5 -0.77 123342075 38691 41.48 3230 3230 3160 4195 2265 3230 3187.88 2.64 0 -2036 3333 3281 3238 3186 3143 3260 3165 55 965 500 2130 5 1 11032229 354 4.55 0.46 12 0.35 705.00 6988.00 5880 20241119 -45.49 3050 20240530 5.08 4550 -29.56 20250120 3120 2.72 20250407 5880 -45.49 20241119 3050 5.08 20240530 3.86 Y 192390 500 55 억 291016 N N 0 N 00 N