ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044490/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
20250415,160453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15540,480,2,3.19,1092162220,70677,105.32,15180,15600,15020,19570,10550,15060,15452.77,5.42,0,4125,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3109,12.59,0.51,12,0.35,1234.00,30212.00,23850,20240429,-34.84,9190,20241209,69.10,16870,-7.88,20250318,11220,38.50,20250113,23850,-34.84,20240429,9190,69.10,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2103,N,00,N
20250415,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15500,440,2,2.92,1046513965,67737,100.94,15180,15600,15020,19570,10550,15060,15449.67,5.42,0,3848,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3101,12.56,0.51,12,0.34,1234.00,30212.00,23850,20240429,-35.01,9190,20241209,68.66,16870,-8.12,20250318,11220,38.15,20250113,23850,-35.01,20240429,9190,68.66,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,140457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15540,480,2,3.19,936299435,60643,90.37,15180,15600,15020,19570,10550,15060,15439.53,5.42,0,3725,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3109,12.59,0.51,12,0.30,1234.00,30212.00,23850,20240429,-34.84,9190,20241209,69.10,16870,-7.88,20250318,11220,38.50,20250113,23850,-34.84,20240429,9190,69.10,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,130457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15570,510,2,3.39,842253565,54585,81.34,15180,15600,15020,19570,10550,15060,15430.13,5.42,0,5983,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3115,12.62,0.52,12,0.27,1234.00,30212.00,23850,20240429,-34.72,9190,20241209,69.42,16870,-7.71,20250318,11220,38.77,20250113,23850,-34.72,20240429,9190,69.42,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,120456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15470,410,2,2.72,732814555,47545,70.85,15180,15600,15020,19570,10550,15060,15413.07,5.42,0,6030,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3095,12.54,0.51,12,0.24,1234.00,30212.00,23850,20240429,-35.14,9190,20241209,68.34,16870,-8.30,20250318,11220,37.88,20250113,23850,-35.14,20240429,9190,68.34,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,110458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15450,390,2,2.59,633794585,41148,61.32,15180,15600,15020,19570,10550,15060,15402.80,5.42,0,8428,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3091,12.52,0.51,12,0.21,1234.00,30212.00,23850,20240429,-35.22,9190,20241209,68.12,16870,-8.42,20250318,11220,37.70,20250113,23850,-35.22,20240429,9190,68.12,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,100457,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15430,370,2,2.46,330527375,21584,32.16,15180,15500,15020,19570,10550,15060,15313.54,5.42,0,4393,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3087,12.50,0.51,12,0.11,1234.00,30212.00,23850,20240429,-35.30,9190,20241209,67.90,16870,-8.54,20250318,11220,37.52,20250113,23850,-35.30,20240429,9190,67.90,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250415,090458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15130,70,2,0.46,9526490,631,0.94,15180,15180,15060,19570,10550,15060,15097.45,5.42,0,87,15800,15430,15130,14760,14460,15280,14610,100,4510,500,10240,10,1,20007381,3027,12.26,0.50,12,0.00,1234.00,30212.00,23850,20240429,-36.56,9190,20241209,64.64,16870,-10.31,20250318,11220,34.85,20250113,23850,-36.56,20240429,9190,64.64,20241209,0.80,Y,044490,500,100 억,,1084235,N,N,2863,N,00,N
20250414,160452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15060,-70,5,-0.46,999873405,66311,64.04,15500,15500,14830,19660,10600,15130,15078.55,5.42,0,-1109,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3013,12.20,0.50,12,0.33,1234.00,30212.00,23850,20240429,-36.86,9190,20241209,63.87,16870,-10.73,20250318,11220,34.22,20250113,23850,-36.86,20240429,9190,63.87,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,2863,N,00,N
20250414,150455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15040,-90,5,-0.59,949701565,62974,60.82,15500,15500,14830,19660,10600,15130,15080.85,5.42,0,-2488,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3009,12.19,0.50,12,0.31,1234.00,30212.00,23850,20240429,-36.94,9190,20241209,63.66,16870,-10.85,20250318,11220,34.05,20250113,23850,-36.94,20240429,9190,63.66,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,140454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15150,20,2,0.13,850034805,56374,54.45,15500,15500,14830,19660,10600,15130,15078.49,5.42,0,-4628,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3031,12.28,0.50,12,0.28,1234.00,30212.00,23850,20240429,-36.48,9190,20241209,64.85,16870,-10.20,20250318,11220,35.03,20250113,23850,-36.48,20240429,9190,64.85,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,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 20250415 160453 57 100.00 KOSDAQ 금속 N N N N N 15540 480 2 3.19 1092162220 70677 105.32 15180 15600 15020 19570 10550 15060 15452.77 5.42 0 4125 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3109 12.59 0.51 12 0.35 1234.00 30212.00 23850 20240429 -34.84 9190 20241209 69.10 16870 -7.88 20250318 11220 38.50 20250113 23850 -34.84 20240429 9190 69.10 20241209 0.80 Y 044490 500 100 억 1084235 N N 2103 N 00 N
3 20250415 150456 57 100.00 KOSDAQ 금속 N N N N N 15500 440 2 2.92 1046513965 67737 100.94 15180 15600 15020 19570 10550 15060 15449.67 5.42 0 3848 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3101 12.56 0.51 12 0.34 1234.00 30212.00 23850 20240429 -35.01 9190 20241209 68.66 16870 -8.12 20250318 11220 38.15 20250113 23850 -35.01 20240429 9190 68.66 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
4 20250415 140457 57 100.00 KOSDAQ 금속 N N N N N 15540 480 2 3.19 936299435 60643 90.37 15180 15600 15020 19570 10550 15060 15439.53 5.42 0 3725 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3109 12.59 0.51 12 0.30 1234.00 30212.00 23850 20240429 -34.84 9190 20241209 69.10 16870 -7.88 20250318 11220 38.50 20250113 23850 -34.84 20240429 9190 69.10 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
5 20250415 130457 57 100.00 KOSDAQ 금속 N N N N N 15570 510 2 3.39 842253565 54585 81.34 15180 15600 15020 19570 10550 15060 15430.13 5.42 0 5983 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3115 12.62 0.52 12 0.27 1234.00 30212.00 23850 20240429 -34.72 9190 20241209 69.42 16870 -7.71 20250318 11220 38.77 20250113 23850 -34.72 20240429 9190 69.42 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
6 20250415 120456 57 100.00 KOSDAQ 금속 N N N N N 15470 410 2 2.72 732814555 47545 70.85 15180 15600 15020 19570 10550 15060 15413.07 5.42 0 6030 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3095 12.54 0.51 12 0.24 1234.00 30212.00 23850 20240429 -35.14 9190 20241209 68.34 16870 -8.30 20250318 11220 37.88 20250113 23850 -35.14 20240429 9190 68.34 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
7 20250415 110458 57 100.00 KOSDAQ 금속 N N N N N 15450 390 2 2.59 633794585 41148 61.32 15180 15600 15020 19570 10550 15060 15402.80 5.42 0 8428 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3091 12.52 0.51 12 0.21 1234.00 30212.00 23850 20240429 -35.22 9190 20241209 68.12 16870 -8.42 20250318 11220 37.70 20250113 23850 -35.22 20240429 9190 68.12 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
8 20250415 100457 57 100.00 KOSDAQ 금속 N N N N N 15430 370 2 2.46 330527375 21584 32.16 15180 15500 15020 19570 10550 15060 15313.54 5.42 0 4393 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3087 12.50 0.51 12 0.11 1234.00 30212.00 23850 20240429 -35.30 9190 20241209 67.90 16870 -8.54 20250318 11220 37.52 20250113 23850 -35.30 20240429 9190 67.90 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
9 20250415 090458 57 100.00 KOSDAQ 금속 N N N N N 15130 70 2 0.46 9526490 631 0.94 15180 15180 15060 19570 10550 15060 15097.45 5.42 0 87 15800 15430 15130 14760 14460 15280 14610 100 4510 500 10240 10 1 20007381 3027 12.26 0.50 12 0.00 1234.00 30212.00 23850 20240429 -36.56 9190 20241209 64.64 16870 -10.31 20250318 11220 34.85 20250113 23850 -36.56 20240429 9190 64.64 20241209 0.80 Y 044490 500 100 억 1084235 N N 2863 N 00 N
10 20250414 160452 57 100.00 KOSDAQ 금속 N N N N N 15060 -70 5 -0.46 999873405 66311 64.04 15500 15500 14830 19660 10600 15130 15078.55 5.42 0 -1109 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3013 12.20 0.50 12 0.33 1234.00 30212.00 23850 20240429 -36.86 9190 20241209 63.87 16870 -10.73 20250318 11220 34.22 20250113 23850 -36.86 20240429 9190 63.87 20241209 0.82 Y 044490 500 100 억 1085293 N N 2863 N 00 N
11 20250414 150455 57 100.00 KOSDAQ 금속 N N N N N 15040 -90 5 -0.59 949701565 62974 60.82 15500 15500 14830 19660 10600 15130 15080.85 5.42 0 -2488 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3009 12.19 0.50 12 0.31 1234.00 30212.00 23850 20240429 -36.94 9190 20241209 63.66 16870 -10.85 20250318 11220 34.05 20250113 23850 -36.94 20240429 9190 63.66 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
12 20250414 140454 57 100.00 KOSDAQ 금속 N N N N N 15150 20 2 0.13 850034805 56374 54.45 15500 15500 14830 19660 10600 15130 15078.49 5.42 0 -4628 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3031 12.28 0.50 12 0.28 1234.00 30212.00 23850 20240429 -36.48 9190 20241209 64.85 16870 -10.20 20250318 11220 35.03 20250113 23850 -36.48 20240429 9190 64.85 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N