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
474610/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
20250414,161254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5230,440,2,9.19,3949031954,781349,86.96,4790,5230,4735,6220,3355,4790,5053.68,3.28,0,51385,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,10,1,12924863,676,-16.04,1.54,12,6.05,-326.00,3396.00,8410,20241119,-37.81,3595,20241230,45.48,7140,-26.75,20250306,3715,40.78,20250109,8410,-37.81,20241119,3595,45.48,20241230,4.43,Y,474610,100,12 억,,424477,N,N,8946,N,00,N
20250414,151305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,390,2,8.14,3686028004,730876,81.34,4790,5230,4735,6220,3355,4790,5043.37,3.28,0,34118,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,10,1,12924863,670,-15.89,1.53,12,5.65,-326.00,3396.00,8410,20241119,-38.41,3595,20241230,44.09,7140,-27.45,20250306,3715,39.43,20250109,8410,-38.41,20241119,3595,44.09,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,141305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,310,2,6.47,3248214244,645866,71.88,4790,5230,4735,6220,3355,4790,5029.31,3.28,0,36745,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,10,1,12924863,659,-15.64,1.50,12,5.00,-326.00,3396.00,8410,20241119,-39.36,3595,20241230,41.86,7140,-28.57,20250306,3715,37.28,20250109,8410,-39.36,20241119,3595,41.86,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,131302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,350,2,7.31,2953881764,588074,65.45,4790,5230,4735,6220,3355,4790,5023.06,3.28,0,34472,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,10,1,12924863,664,-15.77,1.51,12,4.55,-326.00,3396.00,8410,20241119,-38.88,3595,20241230,42.98,7140,-28.01,20250306,3715,38.36,20250109,8410,-38.88,20241119,3595,42.98,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,121305,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5120,330,2,6.89,1998490899,403073,44.86,4790,5170,4735,6220,3355,4790,4958.22,3.28,0,25677,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,10,1,12924863,662,-15.71,1.51,12,3.12,-326.00,3396.00,8410,20241119,-39.12,3595,20241230,42.42,7140,-28.29,20250306,3715,37.82,20250109,8410,-39.12,20241119,3595,42.42,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,111258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4860,70,2,1.46,635022379,132180,14.71,4790,4885,4735,6220,3355,4790,4804.25,3.28,0,26990,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,5,1,12924863,628,-14.91,1.43,12,1.02,-326.00,3396.00,8410,20241119,-42.21,3595,20241230,35.19,7140,-31.93,20250306,3715,30.82,20250109,8410,-42.21,20241119,3595,35.19,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,101301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4810,20,2,0.42,416184399,86868,9.67,4790,4830,4735,6220,3355,4790,4791.00,3.28,0,20713,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,5,1,12924863,622,-14.75,1.42,12,0.67,-326.00,3396.00,8410,20241119,-42.81,3595,20241230,33.80,7140,-32.63,20250306,3715,29.48,20250109,8410,-42.81,20241119,3595,33.80,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250414,091302,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,0,3,0.00,185274479,38799,4.32,4790,4810,4735,6220,3355,4790,4775.16,3.28,0,4744,5213,5001,4763,4551,4313,5107,4657,13,1430,100,2960,5,1,12924863,619,-14.69,1.41,12,0.30,-326.00,3396.00,8410,20241119,-43.04,3595,20241230,33.24,7140,-32.91,20250306,3715,28.94,20250109,8410,-43.04,20241119,3595,33.24,20241230,4.43,Y,474610,100,12 억,,424477,N,N,9983,N,00,N
20250411,161248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,70,2,1.48,4205434023,884378,35.54,4530,4975,4525,6130,3305,4720,4755.18,2.85,0,54645,5336,5027,4646,4337,3956,5182,4492,13,1410,100,2920,5,1,12924863,619,-14.69,1.41,12,6.84,-326.00,3396.00,8410,20241119,-43.04,3595,20241230,33.24,7140,-32.91,20250306,3715,28.94,20250109,8410,-43.04,20241119,3595,33.24,20241230,4.46,Y,474610,100,12 억,,368288,N,N,9983,N,00,N
20250411,151300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,80,2,1.69,3921354688,825188,33.16,4530,4975,4525,6130,3305,4720,4752.08,2.85,0,43034,5336,5027,4646,4337,3956,5182,4492,13,1410,100,2920,5,1,12924863,620,-14.72,1.41,12,6.38,-326.00,3396.00,8410,20241119,-42.93,3595,20241230,33.52,7140,-32.77,20250306,3715,29.21,20250109,8410,-42.93,20241119,3595,33.52,20241230,4.46,Y,474610,100,12 억,,368288,N,N,16479,N,00,N
20250411,141258,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4740,20,2,0.42,2190635245,469353,18.86,4530,4780,4525,6130,3305,4720,4667.35,2.85,0,66208,5336,5027,4646,4337,3956,5182,4492,13,1410,100,2920,5,1,12924863,613,-14.54,1.40,12,3.63,-326.00,3396.00,8410,20241119,-43.64,3595,20241230,31.85,7140,-33.61,20250306,3715,27.59,20250109,8410,-43.64,20241119,3595,31.85,20241230,4.46,Y,474610,100,12 억,,368288,N,N,16479,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 161254 57 100.00 KOSDAQ 금속 N N N N N 5230 440 2 9.19 3949031954 781349 86.96 4790 5230 4735 6220 3355 4790 5053.68 3.28 0 51385 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 10 1 12924863 676 -16.04 1.54 12 6.05 -326.00 3396.00 8410 20241119 -37.81 3595 20241230 45.48 7140 -26.75 20250306 3715 40.78 20250109 8410 -37.81 20241119 3595 45.48 20241230 4.43 Y 474610 100 12 억 424477 N N 8946 N 00 N
3 20250414 151305 57 100.00 KOSDAQ 금속 N N N N N 5180 390 2 8.14 3686028004 730876 81.34 4790 5230 4735 6220 3355 4790 5043.37 3.28 0 34118 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 10 1 12924863 670 -15.89 1.53 12 5.65 -326.00 3396.00 8410 20241119 -38.41 3595 20241230 44.09 7140 -27.45 20250306 3715 39.43 20250109 8410 -38.41 20241119 3595 44.09 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
4 20250414 141305 57 100.00 KOSDAQ 금속 N N N N N 5100 310 2 6.47 3248214244 645866 71.88 4790 5230 4735 6220 3355 4790 5029.31 3.28 0 36745 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 10 1 12924863 659 -15.64 1.50 12 5.00 -326.00 3396.00 8410 20241119 -39.36 3595 20241230 41.86 7140 -28.57 20250306 3715 37.28 20250109 8410 -39.36 20241119 3595 41.86 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
5 20250414 131302 57 100.00 KOSDAQ 금속 N N N N N 5140 350 2 7.31 2953881764 588074 65.45 4790 5230 4735 6220 3355 4790 5023.06 3.28 0 34472 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 10 1 12924863 664 -15.77 1.51 12 4.55 -326.00 3396.00 8410 20241119 -38.88 3595 20241230 42.98 7140 -28.01 20250306 3715 38.36 20250109 8410 -38.88 20241119 3595 42.98 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
6 20250414 121305 57 100.00 KOSDAQ 금속 N N N N N 5120 330 2 6.89 1998490899 403073 44.86 4790 5170 4735 6220 3355 4790 4958.22 3.28 0 25677 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 10 1 12924863 662 -15.71 1.51 12 3.12 -326.00 3396.00 8410 20241119 -39.12 3595 20241230 42.42 7140 -28.29 20250306 3715 37.82 20250109 8410 -39.12 20241119 3595 42.42 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
7 20250414 111258 57 100.00 KOSDAQ 금속 N N N N N 4860 70 2 1.46 635022379 132180 14.71 4790 4885 4735 6220 3355 4790 4804.25 3.28 0 26990 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 5 1 12924863 628 -14.91 1.43 12 1.02 -326.00 3396.00 8410 20241119 -42.21 3595 20241230 35.19 7140 -31.93 20250306 3715 30.82 20250109 8410 -42.21 20241119 3595 35.19 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
8 20250414 101301 57 100.00 KOSDAQ 금속 N N N N N 4810 20 2 0.42 416184399 86868 9.67 4790 4830 4735 6220 3355 4790 4791.00 3.28 0 20713 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 5 1 12924863 622 -14.75 1.42 12 0.67 -326.00 3396.00 8410 20241119 -42.81 3595 20241230 33.80 7140 -32.63 20250306 3715 29.48 20250109 8410 -42.81 20241119 3595 33.80 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
9 20250414 091302 57 100.00 KOSDAQ 금속 N N N N N 4790 0 3 0.00 185274479 38799 4.32 4790 4810 4735 6220 3355 4790 4775.16 3.28 0 4744 5213 5001 4763 4551 4313 5107 4657 13 1430 100 2960 5 1 12924863 619 -14.69 1.41 12 0.30 -326.00 3396.00 8410 20241119 -43.04 3595 20241230 33.24 7140 -32.91 20250306 3715 28.94 20250109 8410 -43.04 20241119 3595 33.24 20241230 4.43 Y 474610 100 12 억 424477 N N 9983 N 00 N
10 20250411 161248 57 100.00 KOSDAQ 금속 N N N N N 4790 70 2 1.48 4205434023 884378 35.54 4530 4975 4525 6130 3305 4720 4755.18 2.85 0 54645 5336 5027 4646 4337 3956 5182 4492 13 1410 100 2920 5 1 12924863 619 -14.69 1.41 12 6.84 -326.00 3396.00 8410 20241119 -43.04 3595 20241230 33.24 7140 -32.91 20250306 3715 28.94 20250109 8410 -43.04 20241119 3595 33.24 20241230 4.46 Y 474610 100 12 억 368288 N N 9983 N 00 N
11 20250411 151300 57 100.00 KOSDAQ 금속 N N N N N 4800 80 2 1.69 3921354688 825188 33.16 4530 4975 4525 6130 3305 4720 4752.08 2.85 0 43034 5336 5027 4646 4337 3956 5182 4492 13 1410 100 2920 5 1 12924863 620 -14.72 1.41 12 6.38 -326.00 3396.00 8410 20241119 -42.93 3595 20241230 33.52 7140 -32.77 20250306 3715 29.21 20250109 8410 -42.93 20241119 3595 33.52 20241230 4.46 Y 474610 100 12 억 368288 N N 16479 N 00 N
12 20250411 141258 57 100.00 KOSDAQ 금속 N N N N N 4740 20 2 0.42 2190635245 469353 18.86 4530 4780 4525 6130 3305 4720 4667.35 2.85 0 66208 5336 5027 4646 4337 3956 5182 4492 13 1410 100 2920 5 1 12924863 613 -14.54 1.40 12 3.63 -326.00 3396.00 8410 20241119 -43.64 3595 20241230 31.85 7140 -33.61 20250306 3715 27.59 20250109 8410 -43.64 20241119 3595 31.85 20241230 4.46 Y 474610 100 12 억 368288 N N 16479 N 00 N