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
365330/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
20250414,161134,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5070,-30,5,-0.59,1243795825,244181,75.27,5050,5150,5040,6630,3570,5100,5093.75,5.31,0,-169,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1552,25.48,3.10,12,0.80,199.00,1636.00,9810,20241219,-48.32,2125,20240628,138.59,9320,-45.60,20250213,4500,12.67,20250409,9810,-48.32,20241219,2125,138.59,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,31507,N,00,N
20250414,151144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,1114487975,218621,67.39,5050,5150,5040,6630,3570,5100,5097.81,5.31,0,4475,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1555,25.53,3.11,12,0.71,199.00,1636.00,9810,20241219,-48.22,2125,20240628,139.06,9320,-45.49,20250213,4500,12.89,20250409,9810,-48.22,20241219,2125,139.06,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,141144,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5110,10,2,0.20,918026355,180008,55.49,5050,5150,5040,6630,3570,5100,5099.92,5.31,0,-2327,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1564,25.68,3.12,12,0.59,199.00,1636.00,9810,20241219,-47.91,2125,20240628,140.47,9320,-45.17,20250213,4500,13.56,20250409,9810,-47.91,20241219,2125,140.47,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,131141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-10,5,-0.20,770917585,151135,46.59,5050,5150,5040,6630,3570,5100,5100.85,5.31,0,-267,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1558,25.58,3.11,12,0.49,199.00,1636.00,9810,20241219,-48.11,2125,20240628,139.53,9320,-45.39,20250213,4500,13.11,20250409,9810,-48.11,20241219,2125,139.53,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,121145,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,0,3,0.00,645823615,126625,39.03,5050,5150,5040,6630,3570,5100,5100.29,5.31,0,-8032,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1561,25.63,3.12,12,0.41,199.00,1636.00,9810,20241219,-48.01,2125,20240628,140.00,9320,-45.28,20250213,4500,13.33,20250409,9810,-48.01,20241219,2125,140.00,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,111137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,537694105,105420,32.50,5050,5150,5040,6630,3570,5100,5100.49,5.31,0,-10374,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1555,25.53,3.11,12,0.34,199.00,1636.00,9810,20241219,-48.22,2125,20240628,139.06,9320,-45.49,20250213,4500,12.89,20250409,9810,-48.22,20241219,2125,139.06,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,101140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,30,2,0.59,346382085,67927,20.94,5050,5150,5040,6630,3570,5100,5099.33,5.31,0,8104,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1570,25.78,3.14,12,0.22,199.00,1636.00,9810,20241219,-47.71,2125,20240628,141.41,9320,-44.96,20250213,4500,14.00,20250409,9810,-47.71,20241219,2125,141.41,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250414,091141,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-10,5,-0.20,123128855,24298,7.49,5050,5110,5040,6630,3570,5100,5067.45,5.31,0,3631,5353,5226,5013,4886,4673,5290,4950,153,1530,500,3160,10,1,30610000,1558,25.58,3.11,12,0.08,199.00,1636.00,9810,20241219,-48.11,2125,20240628,139.53,9320,-45.39,20250213,4500,13.11,20250409,9810,-48.11,20241219,2125,139.53,20240628,5.34,Y,365330,500,153 억,,1626008,N,N,37853,N,00,N
20250411,161129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,180,2,3.66,1632830840,324398,85.00,4800,5140,4800,6390,3445,4920,5033.42,5.26,0,14570,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1561,25.63,3.12,12,1.06,199.00,1636.00,9810,20241219,-48.01,2125,20240628,140.00,9320,-45.28,20250213,4500,13.33,20250409,9810,-48.01,20241219,2125,140.00,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,37853,N,00,N
20250411,151140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,200,2,4.07,1522501600,302805,79.35,4800,5130,4800,6390,3445,4920,5027.99,5.26,0,13703,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1567,25.73,3.13,12,0.99,199.00,1636.00,9810,20241219,-47.81,2125,20240628,140.94,9320,-45.06,20250213,4500,13.78,20250409,9810,-47.81,20241219,2125,140.94,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,N,00,N
20250411,141137,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5080,160,2,3.25,1258593640,251094,65.80,4800,5110,4800,6390,3445,4920,5012.44,5.26,0,14542,5110,5015,4835,4740,4560,5062,4787,153,1470,500,3050,10,1,30610000,1555,25.53,3.11,12,0.82,199.00,1636.00,9810,20241219,-48.22,2125,20240628,139.06,9320,-45.49,20250213,4500,12.89,20250409,9810,-48.22,20241219,2125,139.06,20240628,5.31,Y,365330,500,153 억,,1611537,N,N,6659,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 161134 57 100.00 KOSDAQ 금속 N N N N N 5070 -30 5 -0.59 1243795825 244181 75.27 5050 5150 5040 6630 3570 5100 5093.75 5.31 0 -169 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1552 25.48 3.10 12 0.80 199.00 1636.00 9810 20241219 -48.32 2125 20240628 138.59 9320 -45.60 20250213 4500 12.67 20250409 9810 -48.32 20241219 2125 138.59 20240628 5.34 Y 365330 500 153 억 1626008 N N 31507 N 00 N
3 20250414 151144 57 100.00 KOSDAQ 금속 N N N N N 5080 -20 5 -0.39 1114487975 218621 67.39 5050 5150 5040 6630 3570 5100 5097.81 5.31 0 4475 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1555 25.53 3.11 12 0.71 199.00 1636.00 9810 20241219 -48.22 2125 20240628 139.06 9320 -45.49 20250213 4500 12.89 20250409 9810 -48.22 20241219 2125 139.06 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
4 20250414 141144 57 100.00 KOSDAQ 금속 N N N N N 5110 10 2 0.20 918026355 180008 55.49 5050 5150 5040 6630 3570 5100 5099.92 5.31 0 -2327 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1564 25.68 3.12 12 0.59 199.00 1636.00 9810 20241219 -47.91 2125 20240628 140.47 9320 -45.17 20250213 4500 13.56 20250409 9810 -47.91 20241219 2125 140.47 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
5 20250414 131141 57 100.00 KOSDAQ 금속 N N N N N 5090 -10 5 -0.20 770917585 151135 46.59 5050 5150 5040 6630 3570 5100 5100.85 5.31 0 -267 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1558 25.58 3.11 12 0.49 199.00 1636.00 9810 20241219 -48.11 2125 20240628 139.53 9320 -45.39 20250213 4500 13.11 20250409 9810 -48.11 20241219 2125 139.53 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
6 20250414 121145 57 100.00 KOSDAQ 금속 N N N N N 5100 0 3 0.00 645823615 126625 39.03 5050 5150 5040 6630 3570 5100 5100.29 5.31 0 -8032 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1561 25.63 3.12 12 0.41 199.00 1636.00 9810 20241219 -48.01 2125 20240628 140.00 9320 -45.28 20250213 4500 13.33 20250409 9810 -48.01 20241219 2125 140.00 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
7 20250414 111137 57 100.00 KOSDAQ 금속 N N N N N 5080 -20 5 -0.39 537694105 105420 32.50 5050 5150 5040 6630 3570 5100 5100.49 5.31 0 -10374 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1555 25.53 3.11 12 0.34 199.00 1636.00 9810 20241219 -48.22 2125 20240628 139.06 9320 -45.49 20250213 4500 12.89 20250409 9810 -48.22 20241219 2125 139.06 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
8 20250414 101140 57 100.00 KOSDAQ 금속 N N N N N 5130 30 2 0.59 346382085 67927 20.94 5050 5150 5040 6630 3570 5100 5099.33 5.31 0 8104 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1570 25.78 3.14 12 0.22 199.00 1636.00 9810 20241219 -47.71 2125 20240628 141.41 9320 -44.96 20250213 4500 14.00 20250409 9810 -47.71 20241219 2125 141.41 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
9 20250414 091141 57 100.00 KOSDAQ 금속 N N N N N 5090 -10 5 -0.20 123128855 24298 7.49 5050 5110 5040 6630 3570 5100 5067.45 5.31 0 3631 5353 5226 5013 4886 4673 5290 4950 153 1530 500 3160 10 1 30610000 1558 25.58 3.11 12 0.08 199.00 1636.00 9810 20241219 -48.11 2125 20240628 139.53 9320 -45.39 20250213 4500 13.11 20250409 9810 -48.11 20241219 2125 139.53 20240628 5.34 Y 365330 500 153 억 1626008 N N 37853 N 00 N
10 20250411 161129 57 100.00 KOSDAQ 금속 N N N N N 5100 180 2 3.66 1632830840 324398 85.00 4800 5140 4800 6390 3445 4920 5033.42 5.26 0 14570 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1561 25.63 3.12 12 1.06 199.00 1636.00 9810 20241219 -48.01 2125 20240628 140.00 9320 -45.28 20250213 4500 13.33 20250409 9810 -48.01 20241219 2125 140.00 20240628 5.31 Y 365330 500 153 억 1611537 N N 37853 N 00 N
11 20250411 151140 57 100.00 KOSDAQ 금속 N N N N N 5120 200 2 4.07 1522501600 302805 79.35 4800 5130 4800 6390 3445 4920 5027.99 5.26 0 13703 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1567 25.73 3.13 12 0.99 199.00 1636.00 9810 20241219 -47.81 2125 20240628 140.94 9320 -45.06 20250213 4500 13.78 20250409 9810 -47.81 20241219 2125 140.94 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N
12 20250411 141137 57 100.00 KOSDAQ 금속 N N N N N 5080 160 2 3.25 1258593640 251094 65.80 4800 5110 4800 6390 3445 4920 5012.44 5.26 0 14542 5110 5015 4835 4740 4560 5062 4787 153 1470 500 3050 10 1 30610000 1555 25.53 3.11 12 0.82 199.00 1636.00 9810 20241219 -48.22 2125 20240628 139.06 9320 -45.49 20250213 4500 12.89 20250409 9810 -48.22 20241219 2125 139.06 20240628 5.31 Y 365330 500 153 억 1611537 N N 6659 N 00 N