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
396300/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
20250414,161155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,60,2,2.86,150982232,70530,120.09,2075,2160,2075,2720,1470,2095,2140.68,1.58,0,15527,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,571,22.45,0.79,12,0.27,96.00,2745.00,4285,20240402,-49.71,1938,20250409,11.20,2830,-23.85,20250224,1938,11.20,20250409,4075,-47.12,20241010,1938,11.20,20250409,3.16,Y,396300,100,26 억,,418063,N,N,3510,N,00,N
20250414,151205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,65,2,3.10,138398347,64689,110.14,2075,2160,2075,2720,1470,2095,2139.44,1.58,0,16141,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,572,22.50,0.79,12,0.24,96.00,2745.00,4285,20240402,-49.59,1938,20250409,11.46,2830,-23.67,20250224,1938,11.46,20250409,4075,-46.99,20241010,1938,11.46,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,141205,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,55,2,2.63,113971412,53349,90.83,2075,2155,2075,2720,1470,2095,2136.34,1.58,0,15231,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,570,22.40,0.78,12,0.20,96.00,2745.00,4285,20240402,-49.82,1938,20250409,10.94,2830,-24.03,20250224,1938,10.94,20250409,4075,-47.24,20241010,1938,10.94,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,131202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,55,2,2.63,111575187,52233,88.93,2075,2155,2075,2720,1470,2095,2136.11,1.58,0,14767,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,570,22.40,0.78,12,0.20,96.00,2745.00,4285,20240402,-49.82,1938,20250409,10.94,2830,-24.03,20250224,1938,10.94,20250409,4075,-47.24,20241010,1938,10.94,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,121206,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,45,2,2.15,100956267,47292,80.52,2075,2150,2075,2720,1470,2095,2134.74,1.58,0,15413,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,567,22.29,0.78,12,0.18,96.00,2745.00,4285,20240402,-50.06,1938,20250409,10.42,2830,-24.38,20250224,1938,10.42,20250409,4075,-47.48,20241010,1938,10.42,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,111159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,50,2,2.39,93035832,43596,74.23,2075,2150,2075,2720,1470,2095,2134.05,1.58,0,14035,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,568,22.34,0.78,12,0.16,96.00,2745.00,4285,20240402,-49.94,1938,20250409,10.68,2830,-24.20,20250224,1938,10.68,20250409,4075,-47.36,20241010,1938,10.68,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,101201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,50,2,2.39,73635225,34561,58.85,2075,2145,2075,2720,1470,2095,2130.59,1.58,0,13692,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,568,22.34,0.78,12,0.13,96.00,2745.00,4285,20240402,-49.94,1938,20250409,10.68,2830,-24.20,20250224,1938,10.68,20250409,4075,-47.36,20241010,1938,10.68,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250414,091203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,25,2,1.19,24527985,11582,19.72,2075,2140,2075,2720,1470,2095,2117.77,1.58,0,7048,2148,2121,2078,2051,2008,2135,2065,26,625,100,1460,5,1,26489500,562,22.08,0.77,12,0.04,96.00,2745.00,4285,20240402,-50.53,1938,20250409,9.39,2830,-25.09,20250224,1938,9.39,20250409,4075,-47.98,20241010,1938,9.39,20250409,3.16,Y,396300,100,26 억,,418063,N,N,8354,N,00,N
20250411,161149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,118014185,56849,33.29,2075,2105,2035,2700,1460,2080,2075.92,1.57,0,2712,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,555,21.82,0.76,12,0.21,96.00,2745.00,4285,20240402,-51.11,1938,20250409,8.10,2830,-25.97,20250224,1938,8.10,20250409,4075,-48.59,20241010,1938,8.10,20250409,3.21,Y,396300,100,26 억,,416599,N,N,8354,N,00,N
20250411,151201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2095,15,2,0.72,116011865,55893,32.73,2075,2105,2035,2700,1460,2080,2075.61,1.57,0,2717,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,555,21.82,0.76,12,0.21,96.00,2745.00,4285,20240402,-51.11,1938,20250409,8.10,2830,-25.97,20250224,1938,8.10,20250409,4075,-48.59,20241010,1938,8.10,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,N,00,N
20250411,141158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,0,3,0.00,103996880,50135,29.36,2075,2105,2035,2700,1460,2080,2074.34,1.57,0,2829,2136,2108,2052,2024,1968,2122,2038,26,620,100,1450,5,1,26489500,551,21.67,0.76,12,0.19,96.00,2745.00,4285,20240402,-51.46,1938,20250409,7.33,2830,-26.50,20250224,1938,7.33,20250409,4075,-48.96,20241010,1938,7.33,20250409,3.21,Y,396300,100,26 억,,416599,N,N,14873,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 161155 57 100.00 KOSDAQ 금속 N N N N N 2155 60 2 2.86 150982232 70530 120.09 2075 2160 2075 2720 1470 2095 2140.68 1.58 0 15527 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 571 22.45 0.79 12 0.27 96.00 2745.00 4285 20240402 -49.71 1938 20250409 11.20 2830 -23.85 20250224 1938 11.20 20250409 4075 -47.12 20241010 1938 11.20 20250409 3.16 Y 396300 100 26 억 418063 N N 3510 N 00 N
3 20250414 151205 57 100.00 KOSDAQ 금속 N N N N N 2160 65 2 3.10 138398347 64689 110.14 2075 2160 2075 2720 1470 2095 2139.44 1.58 0 16141 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 572 22.50 0.79 12 0.24 96.00 2745.00 4285 20240402 -49.59 1938 20250409 11.46 2830 -23.67 20250224 1938 11.46 20250409 4075 -46.99 20241010 1938 11.46 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
4 20250414 141205 57 100.00 KOSDAQ 금속 N N N N N 2150 55 2 2.63 113971412 53349 90.83 2075 2155 2075 2720 1470 2095 2136.34 1.58 0 15231 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 570 22.40 0.78 12 0.20 96.00 2745.00 4285 20240402 -49.82 1938 20250409 10.94 2830 -24.03 20250224 1938 10.94 20250409 4075 -47.24 20241010 1938 10.94 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
5 20250414 131202 57 100.00 KOSDAQ 금속 N N N N N 2150 55 2 2.63 111575187 52233 88.93 2075 2155 2075 2720 1470 2095 2136.11 1.58 0 14767 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 570 22.40 0.78 12 0.20 96.00 2745.00 4285 20240402 -49.82 1938 20250409 10.94 2830 -24.03 20250224 1938 10.94 20250409 4075 -47.24 20241010 1938 10.94 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
6 20250414 121206 57 100.00 KOSDAQ 금속 N N N N N 2140 45 2 2.15 100956267 47292 80.52 2075 2150 2075 2720 1470 2095 2134.74 1.58 0 15413 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 567 22.29 0.78 12 0.18 96.00 2745.00 4285 20240402 -50.06 1938 20250409 10.42 2830 -24.38 20250224 1938 10.42 20250409 4075 -47.48 20241010 1938 10.42 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
7 20250414 111159 57 100.00 KOSDAQ 금속 N N N N N 2145 50 2 2.39 93035832 43596 74.23 2075 2150 2075 2720 1470 2095 2134.05 1.58 0 14035 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 568 22.34 0.78 12 0.16 96.00 2745.00 4285 20240402 -49.94 1938 20250409 10.68 2830 -24.20 20250224 1938 10.68 20250409 4075 -47.36 20241010 1938 10.68 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
8 20250414 101201 57 100.00 KOSDAQ 금속 N N N N N 2145 50 2 2.39 73635225 34561 58.85 2075 2145 2075 2720 1470 2095 2130.59 1.58 0 13692 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 568 22.34 0.78 12 0.13 96.00 2745.00 4285 20240402 -49.94 1938 20250409 10.68 2830 -24.20 20250224 1938 10.68 20250409 4075 -47.36 20241010 1938 10.68 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
9 20250414 091203 57 100.00 KOSDAQ 금속 N N N N N 2120 25 2 1.19 24527985 11582 19.72 2075 2140 2075 2720 1470 2095 2117.77 1.58 0 7048 2148 2121 2078 2051 2008 2135 2065 26 625 100 1460 5 1 26489500 562 22.08 0.77 12 0.04 96.00 2745.00 4285 20240402 -50.53 1938 20250409 9.39 2830 -25.09 20250224 1938 9.39 20250409 4075 -47.98 20241010 1938 9.39 20250409 3.16 Y 396300 100 26 억 418063 N N 8354 N 00 N
10 20250411 161149 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 118014185 56849 33.29 2075 2105 2035 2700 1460 2080 2075.92 1.57 0 2712 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 555 21.82 0.76 12 0.21 96.00 2745.00 4285 20240402 -51.11 1938 20250409 8.10 2830 -25.97 20250224 1938 8.10 20250409 4075 -48.59 20241010 1938 8.10 20250409 3.21 Y 396300 100 26 억 416599 N N 8354 N 00 N
11 20250411 151201 57 100.00 KOSDAQ 금속 N N N N N 2095 15 2 0.72 116011865 55893 32.73 2075 2105 2035 2700 1460 2080 2075.61 1.57 0 2717 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 555 21.82 0.76 12 0.21 96.00 2745.00 4285 20240402 -51.11 1938 20250409 8.10 2830 -25.97 20250224 1938 8.10 20250409 4075 -48.59 20241010 1938 8.10 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N
12 20250411 141158 57 100.00 KOSDAQ 금속 N N N N N 2080 0 3 0.00 103996880 50135 29.36 2075 2105 2035 2700 1460 2080 2074.34 1.57 0 2829 2136 2108 2052 2024 1968 2122 2038 26 620 100 1450 5 1 26489500 551 21.67 0.76 12 0.19 96.00 2745.00 4285 20240402 -51.46 1938 20250409 7.33 2830 -26.50 20250224 1938 7.33 20250409 4075 -48.96 20241010 1938 7.33 20250409 3.21 Y 396300 100 26 억 416599 N N 14873 N 00 N