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
258610/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
20250414,161003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,240,2,11.37,479171981,212518,134.34,2115,2375,2115,2740,1480,2110,2253.77,1.20,0,1499,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,629,10.59,1.71,12,0.79,222.00,1374.00,3230,20240403,-27.24,1011,20241209,132.44,2375,-1.05,20250414,1206,94.86,20250113,2990,-21.40,20240415,1011,132.44,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,151011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,180,2,8.53,447328096,198851,125.70,2115,2375,2115,2740,1480,2110,2249.56,1.20,0,1210,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,613,10.32,1.67,12,0.74,222.00,1374.00,3230,20240403,-29.10,1011,20241209,126.51,2375,-3.58,20250414,1206,89.88,20250113,2990,-23.41,20240415,1011,126.51,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,210,2,9.95,357872866,160151,101.24,2115,2320,2115,2740,1480,2110,2234.60,1.20,0,1808,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,621,10.45,1.69,12,0.60,222.00,1374.00,3230,20240403,-28.17,1011,20241209,129.48,2320,0.00,20250414,1206,92.37,20250113,2990,-22.41,20240415,1011,129.48,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,131008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,135,2,6.40,295103111,132655,83.86,2115,2260,2115,2740,1480,2110,2224.59,1.20,0,-3894,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,601,10.11,1.63,12,0.50,222.00,1374.00,3230,20240403,-30.50,1011,20241209,122.06,2260,-0.66,20250414,1206,86.15,20250113,2990,-24.92,20240415,1011,122.06,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,121011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,105,2,4.98,267849146,120425,76.12,2115,2260,2115,2740,1480,2110,2224.20,1.20,0,-5816,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,593,9.98,1.61,12,0.45,222.00,1374.00,3230,20240403,-31.42,1011,20241209,119.09,2260,-1.99,20250414,1206,83.67,20250113,2990,-25.92,20240415,1011,119.09,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,111006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2215,105,2,4.98,258451366,116164,73.43,2115,2260,2115,2740,1480,2110,2224.88,1.20,0,-6059,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,593,9.98,1.61,12,0.43,222.00,1374.00,3230,20240403,-31.42,1011,20241209,119.09,2260,-1.99,20250414,1206,83.67,20250113,2990,-25.92,20240415,1011,119.09,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,101008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,125,2,5.92,225821341,101470,64.14,2115,2260,2115,2740,1480,2110,2225.50,1.20,0,-7869,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,599,10.07,1.63,12,0.38,222.00,1374.00,3230,20240403,-30.80,1011,20241209,121.07,2260,-1.11,20250414,1206,85.32,20250113,2990,-25.25,20240415,1011,121.07,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250414,091009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,135,2,6.40,101390270,45936,29.04,2115,2260,2115,2740,1480,2110,2207.21,1.20,0,-8140,2230,2170,2070,2010,1910,2200,2040,134,630,500,1470,5,1,26787133,601,10.11,1.63,12,0.17,222.00,1374.00,3230,20240403,-30.50,1011,20241209,122.06,2260,-0.66,20250414,1206,86.15,20250113,2990,-24.92,20240415,1011,122.06,20241209,0.00,Y,258610,500,133 억,,320829,N,N,0,N,00,N
20250411,160958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2110,140,2,7.11,327896264,158042,386.20,1970,2130,1970,2560,1379,1970,2074.29,1.10,0,26949,2110,2040,1980,1910,1850,2075,1945,134,590,500,1370,5,1,26787133,565,9.50,1.54,12,0.59,222.00,1374.00,3230,20240403,-34.67,1011,20241209,108.70,2145,-1.63,20250409,1206,74.96,20250113,2990,-29.43,20240415,1011,108.70,20241209,0.00,Y,258610,500,133 억,,295690,N,N,0,N,00,N
20250411,151007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,120,2,6.09,292505424,141224,345.11,1970,2130,1970,2560,1379,1970,2071.22,1.10,0,26507,2110,2040,1980,1910,1850,2075,1945,134,590,500,1370,5,1,26787133,560,9.41,1.52,12,0.53,222.00,1374.00,3230,20240403,-35.29,1011,20241209,106.73,2145,-2.56,20250409,1206,73.30,20250113,2990,-30.10,20240415,1011,106.73,20241209,0.00,Y,258610,500,133 억,,295690,N,N,0,N,00,N
20250411,141005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,100,2,5.08,227563704,110246,269.41,1970,2130,1970,2560,1379,1970,2064.14,1.10,0,9315,2110,2040,1980,1910,1850,2075,1945,134,590,500,1370,5,1,26787133,554,9.32,1.51,12,0.41,222.00,1374.00,3230,20240403,-35.91,1011,20241209,104.75,2145,-3.50,20250409,1206,71.64,20250113,2990,-30.77,20240415,1011,104.75,20241209,0.00,Y,258610,500,133 억,,295690,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 161003 57 100.00 KOSDAQ 금속 N N N N N 2350 240 2 11.37 479171981 212518 134.34 2115 2375 2115 2740 1480 2110 2253.77 1.20 0 1499 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 629 10.59 1.71 12 0.79 222.00 1374.00 3230 20240403 -27.24 1011 20241209 132.44 2375 -1.05 20250414 1206 94.86 20250113 2990 -21.40 20240415 1011 132.44 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
3 20250414 151011 57 100.00 KOSDAQ 금속 N N N N N 2290 180 2 8.53 447328096 198851 125.70 2115 2375 2115 2740 1480 2110 2249.56 1.20 0 1210 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 613 10.32 1.67 12 0.74 222.00 1374.00 3230 20240403 -29.10 1011 20241209 126.51 2375 -3.58 20250414 1206 89.88 20250113 2990 -23.41 20240415 1011 126.51 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
4 20250414 141011 57 100.00 KOSDAQ 금속 N N N N N 2320 210 2 9.95 357872866 160151 101.24 2115 2320 2115 2740 1480 2110 2234.60 1.20 0 1808 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 621 10.45 1.69 12 0.60 222.00 1374.00 3230 20240403 -28.17 1011 20241209 129.48 2320 0.00 20250414 1206 92.37 20250113 2990 -22.41 20240415 1011 129.48 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
5 20250414 131008 57 100.00 KOSDAQ 금속 N N N N N 2245 135 2 6.40 295103111 132655 83.86 2115 2260 2115 2740 1480 2110 2224.59 1.20 0 -3894 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 601 10.11 1.63 12 0.50 222.00 1374.00 3230 20240403 -30.50 1011 20241209 122.06 2260 -0.66 20250414 1206 86.15 20250113 2990 -24.92 20240415 1011 122.06 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
6 20250414 121011 57 100.00 KOSDAQ 금속 N N N N N 2215 105 2 4.98 267849146 120425 76.12 2115 2260 2115 2740 1480 2110 2224.20 1.20 0 -5816 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 593 9.98 1.61 12 0.45 222.00 1374.00 3230 20240403 -31.42 1011 20241209 119.09 2260 -1.99 20250414 1206 83.67 20250113 2990 -25.92 20240415 1011 119.09 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
7 20250414 111006 57 100.00 KOSDAQ 금속 N N N N N 2215 105 2 4.98 258451366 116164 73.43 2115 2260 2115 2740 1480 2110 2224.88 1.20 0 -6059 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 593 9.98 1.61 12 0.43 222.00 1374.00 3230 20240403 -31.42 1011 20241209 119.09 2260 -1.99 20250414 1206 83.67 20250113 2990 -25.92 20240415 1011 119.09 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
8 20250414 101008 57 100.00 KOSDAQ 금속 N N N N N 2235 125 2 5.92 225821341 101470 64.14 2115 2260 2115 2740 1480 2110 2225.50 1.20 0 -7869 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 599 10.07 1.63 12 0.38 222.00 1374.00 3230 20240403 -30.80 1011 20241209 121.07 2260 -1.11 20250414 1206 85.32 20250113 2990 -25.25 20240415 1011 121.07 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
9 20250414 091009 57 100.00 KOSDAQ 금속 N N N N N 2245 135 2 6.40 101390270 45936 29.04 2115 2260 2115 2740 1480 2110 2207.21 1.20 0 -8140 2230 2170 2070 2010 1910 2200 2040 134 630 500 1470 5 1 26787133 601 10.11 1.63 12 0.17 222.00 1374.00 3230 20240403 -30.50 1011 20241209 122.06 2260 -0.66 20250414 1206 86.15 20250113 2990 -24.92 20240415 1011 122.06 20241209 0.00 Y 258610 500 133 억 320829 N N 0 N 00 N
10 20250411 160958 57 100.00 KOSDAQ 금속 N N N N N 2110 140 2 7.11 327896264 158042 386.20 1970 2130 1970 2560 1379 1970 2074.29 1.10 0 26949 2110 2040 1980 1910 1850 2075 1945 134 590 500 1370 5 1 26787133 565 9.50 1.54 12 0.59 222.00 1374.00 3230 20240403 -34.67 1011 20241209 108.70 2145 -1.63 20250409 1206 74.96 20250113 2990 -29.43 20240415 1011 108.70 20241209 0.00 Y 258610 500 133 억 295690 N N 0 N 00 N
11 20250411 151007 57 100.00 KOSDAQ 금속 N N N N N 2090 120 2 6.09 292505424 141224 345.11 1970 2130 1970 2560 1379 1970 2071.22 1.10 0 26507 2110 2040 1980 1910 1850 2075 1945 134 590 500 1370 5 1 26787133 560 9.41 1.52 12 0.53 222.00 1374.00 3230 20240403 -35.29 1011 20241209 106.73 2145 -2.56 20250409 1206 73.30 20250113 2990 -30.10 20240415 1011 106.73 20241209 0.00 Y 258610 500 133 억 295690 N N 0 N 00 N
12 20250411 141005 57 100.00 KOSDAQ 금속 N N N N N 2070 100 2 5.08 227563704 110246 269.41 1970 2130 1970 2560 1379 1970 2064.14 1.10 0 9315 2110 2040 1980 1910 1850 2075 1945 134 590 500 1370 5 1 26787133 554 9.32 1.51 12 0.41 222.00 1374.00 3230 20240403 -35.91 1011 20241209 104.75 2145 -3.50 20250409 1206 71.64 20250113 2990 -30.77 20240415 1011 104.75 20241209 0.00 Y 258610 500 133 억 295690 N N 0 N 00 N