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
295310/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
20250414,161037,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19050,450,2,2.42,1679471590,87959,89.08,19020,19320,18820,24150,13020,18600,19093.83,3.56,0,-13931,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2267,-24.33,3.43,12,0.74,-783.00,5555.00,34250,20250214,-44.38,10460,20240718,82.12,34250,-44.38,20250214,16000,19.06,20250409,34250,-44.38,20250214,10460,82.12,20240718,6.25,Y,295310,500,59 억,,423388,N,N,15101,N,00,N
20250414,151046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19010,410,2,2.20,1501671520,78603,79.61,19020,19320,18820,24150,13020,18600,19104.53,3.56,0,-10110,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2263,-24.28,3.42,12,0.66,-783.00,5555.00,34250,20250214,-44.50,10460,20240718,81.74,34250,-44.50,20250214,16000,18.81,20250409,34250,-44.50,20250214,10460,81.74,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,141045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19000,400,2,2.15,1288779405,67398,68.26,19020,19320,18820,24150,13020,18600,19121.95,3.56,0,-9740,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2261,-24.27,3.42,12,0.57,-783.00,5555.00,34250,20250214,-44.53,10460,20240718,81.64,34250,-44.53,20250214,16000,18.75,20250409,34250,-44.53,20250214,10460,81.64,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,131043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19080,480,2,2.58,1168414915,61081,61.86,19020,19320,18820,24150,13020,18600,19128.98,3.56,0,-8961,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2271,-24.37,3.43,12,0.51,-783.00,5555.00,34250,20250214,-44.29,10460,20240718,82.41,34250,-44.29,20250214,16000,19.25,20250409,34250,-44.29,20250214,10460,82.41,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,121046,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19130,530,2,2.85,1038281675,54275,54.97,19020,19320,18820,24150,13020,18600,19130.06,3.56,0,-8919,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2277,-24.43,3.44,12,0.46,-783.00,5555.00,34250,20250214,-44.15,10460,20240718,82.89,34250,-44.15,20250214,16000,19.56,20250409,34250,-44.15,20250214,10460,82.89,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,111040,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19040,440,2,2.37,919524775,48063,48.68,19020,19320,18820,24150,13020,18600,19131.70,3.56,0,-7707,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2266,-24.32,3.43,12,0.40,-783.00,5555.00,34250,20250214,-44.41,10460,20240718,82.03,34250,-44.41,20250214,16000,19.00,20250409,34250,-44.41,20250214,10460,82.03,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,101042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19140,540,2,2.90,613373310,32097,32.51,19020,19320,18820,24150,13020,18600,19110.05,3.56,0,-4883,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2278,-24.44,3.45,12,0.27,-783.00,5555.00,34250,20250214,-44.12,10460,20240718,82.98,34250,-44.12,20250214,16000,19.62,20250409,34250,-44.12,20250214,10460,82.98,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250414,091043,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19090,490,2,2.63,244939880,12890,13.05,19020,19110,18820,24150,13020,18600,19002.44,3.56,0,-5056,19506,19052,18226,17772,16946,19280,18000,60,5550,500,13020,10,1,11901931,2272,-24.38,3.44,12,0.11,-783.00,5555.00,34250,20250214,-44.26,10460,20240718,82.50,34250,-44.26,20250214,16000,19.31,20250409,34250,-44.26,20250214,10460,82.50,20240718,6.25,Y,295310,500,59 억,,423388,N,N,12292,N,00,N
20250411,161032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18600,360,2,1.97,1799855040,98741,81.34,18000,18680,17400,23700,12770,18240,18228.03,3.68,0,-14845,18806,18522,17956,17672,17106,18665,17815,60,5460,500,12760,10,1,11901931,2214,-23.75,3.35,12,0.83,-783.00,5555.00,34250,20250214,-45.69,10460,20240718,77.82,34250,-45.69,20250214,16000,16.25,20250409,34250,-45.69,20250214,10460,77.82,20240718,6.36,Y,295310,500,59 억,,438542,N,N,12292,N,00,N
20250411,151042,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18590,350,2,1.92,1688598280,92755,76.41,18000,18680,17400,23700,12770,18240,18204.93,3.68,0,-14062,18806,18522,17956,17672,17106,18665,17815,60,5460,500,12760,10,1,11901931,2213,-23.74,3.35,12,0.78,-783.00,5555.00,34250,20250214,-45.72,10460,20240718,77.72,34250,-45.72,20250214,16000,16.19,20250409,34250,-45.72,20250214,10460,77.72,20240718,6.36,Y,295310,500,59 억,,438542,N,N,3664,N,00,N
20250411,141039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18470,230,2,1.26,1389266980,76547,63.06,18000,18680,17400,23700,12770,18240,18149.20,3.68,0,-11470,18806,18522,17956,17672,17106,18665,17815,60,5460,500,12760,10,1,11901931,2198,-23.59,3.32,12,0.64,-783.00,5555.00,34250,20250214,-46.07,10460,20240718,76.58,34250,-46.07,20250214,16000,15.44,20250409,34250,-46.07,20250214,10460,76.58,20240718,6.36,Y,295310,500,59 억,,438542,N,N,3664,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 161037 57 100.00 KOSDAQ 금속 N N N N N 19050 450 2 2.42 1679471590 87959 89.08 19020 19320 18820 24150 13020 18600 19093.83 3.56 0 -13931 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2267 -24.33 3.43 12 0.74 -783.00 5555.00 34250 20250214 -44.38 10460 20240718 82.12 34250 -44.38 20250214 16000 19.06 20250409 34250 -44.38 20250214 10460 82.12 20240718 6.25 Y 295310 500 59 억 423388 N N 15101 N 00 N
3 20250414 151046 57 100.00 KOSDAQ 금속 N N N N N 19010 410 2 2.20 1501671520 78603 79.61 19020 19320 18820 24150 13020 18600 19104.53 3.56 0 -10110 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2263 -24.28 3.42 12 0.66 -783.00 5555.00 34250 20250214 -44.50 10460 20240718 81.74 34250 -44.50 20250214 16000 18.81 20250409 34250 -44.50 20250214 10460 81.74 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
4 20250414 141045 57 100.00 KOSDAQ 금속 N N N N N 19000 400 2 2.15 1288779405 67398 68.26 19020 19320 18820 24150 13020 18600 19121.95 3.56 0 -9740 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2261 -24.27 3.42 12 0.57 -783.00 5555.00 34250 20250214 -44.53 10460 20240718 81.64 34250 -44.53 20250214 16000 18.75 20250409 34250 -44.53 20250214 10460 81.64 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
5 20250414 131043 57 100.00 KOSDAQ 금속 N N N N N 19080 480 2 2.58 1168414915 61081 61.86 19020 19320 18820 24150 13020 18600 19128.98 3.56 0 -8961 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2271 -24.37 3.43 12 0.51 -783.00 5555.00 34250 20250214 -44.29 10460 20240718 82.41 34250 -44.29 20250214 16000 19.25 20250409 34250 -44.29 20250214 10460 82.41 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
6 20250414 121046 57 100.00 KOSDAQ 금속 N N N N N 19130 530 2 2.85 1038281675 54275 54.97 19020 19320 18820 24150 13020 18600 19130.06 3.56 0 -8919 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2277 -24.43 3.44 12 0.46 -783.00 5555.00 34250 20250214 -44.15 10460 20240718 82.89 34250 -44.15 20250214 16000 19.56 20250409 34250 -44.15 20250214 10460 82.89 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
7 20250414 111040 57 100.00 KOSDAQ 금속 N N N N N 19040 440 2 2.37 919524775 48063 48.68 19020 19320 18820 24150 13020 18600 19131.70 3.56 0 -7707 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2266 -24.32 3.43 12 0.40 -783.00 5555.00 34250 20250214 -44.41 10460 20240718 82.03 34250 -44.41 20250214 16000 19.00 20250409 34250 -44.41 20250214 10460 82.03 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
8 20250414 101042 57 100.00 KOSDAQ 금속 N N N N N 19140 540 2 2.90 613373310 32097 32.51 19020 19320 18820 24150 13020 18600 19110.05 3.56 0 -4883 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2278 -24.44 3.45 12 0.27 -783.00 5555.00 34250 20250214 -44.12 10460 20240718 82.98 34250 -44.12 20250214 16000 19.62 20250409 34250 -44.12 20250214 10460 82.98 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
9 20250414 091043 57 100.00 KOSDAQ 금속 N N N N N 19090 490 2 2.63 244939880 12890 13.05 19020 19110 18820 24150 13020 18600 19002.44 3.56 0 -5056 19506 19052 18226 17772 16946 19280 18000 60 5550 500 13020 10 1 11901931 2272 -24.38 3.44 12 0.11 -783.00 5555.00 34250 20250214 -44.26 10460 20240718 82.50 34250 -44.26 20250214 16000 19.31 20250409 34250 -44.26 20250214 10460 82.50 20240718 6.25 Y 295310 500 59 억 423388 N N 12292 N 00 N
10 20250411 161032 57 100.00 KOSDAQ 금속 N N N N N 18600 360 2 1.97 1799855040 98741 81.34 18000 18680 17400 23700 12770 18240 18228.03 3.68 0 -14845 18806 18522 17956 17672 17106 18665 17815 60 5460 500 12760 10 1 11901931 2214 -23.75 3.35 12 0.83 -783.00 5555.00 34250 20250214 -45.69 10460 20240718 77.82 34250 -45.69 20250214 16000 16.25 20250409 34250 -45.69 20250214 10460 77.82 20240718 6.36 Y 295310 500 59 억 438542 N N 12292 N 00 N
11 20250411 151042 57 100.00 KOSDAQ 금속 N N N N N 18590 350 2 1.92 1688598280 92755 76.41 18000 18680 17400 23700 12770 18240 18204.93 3.68 0 -14062 18806 18522 17956 17672 17106 18665 17815 60 5460 500 12760 10 1 11901931 2213 -23.74 3.35 12 0.78 -783.00 5555.00 34250 20250214 -45.72 10460 20240718 77.72 34250 -45.72 20250214 16000 16.19 20250409 34250 -45.72 20250214 10460 77.72 20240718 6.36 Y 295310 500 59 억 438542 N N 3664 N 00 N
12 20250411 141039 57 100.00 KOSDAQ 금속 N N N N N 18470 230 2 1.26 1389266980 76547 63.06 18000 18680 17400 23700 12770 18240 18149.20 3.68 0 -11470 18806 18522 17956 17672 17106 18665 17815 60 5460 500 12760 10 1 11901931 2198 -23.59 3.32 12 0.64 -783.00 5555.00 34250 20250214 -46.07 10460 20240718 76.58 34250 -46.07 20250214 16000 15.44 20250409 34250 -46.07 20250214 10460 76.58 20240718 6.36 Y 295310 500 59 억 438542 N N 3664 N 00 N