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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023160/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
20250404,160325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,-350,5,-1.62,4133456550,194018,90.17,21200,22050,20650,28000,15100,21550,21304.50,12.93,0,-44741,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5618,12.51,0.97,12,0.73,1695.00,21784.00,27000,20250304,-21.48,11130,20240418,90.48,27000,-21.48,20250304,17100,23.98,20250106,27000,-21.48,20250304,11130,90.48,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,4576,N,00,N
20250404,150327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21300,-250,5,-1.16,3938541650,184823,85.89,21200,22050,20650,28000,15100,21550,21309.80,12.93,0,-44005,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5645,12.57,0.98,12,0.70,1695.00,21784.00,27000,20250304,-21.11,11130,20240418,91.37,27000,-21.11,20250304,17100,24.56,20250106,27000,-21.11,20250304,11130,91.37,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,140327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,20650,-900,5,-4.18,3398752775,159008,73.90,21200,22050,20650,28000,15100,21550,21374.73,12.93,0,-48777,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5472,12.18,0.95,12,0.60,1695.00,21784.00,27000,20250304,-23.52,11130,20240418,85.53,27000,-23.52,20250304,17100,20.76,20250106,27000,-23.52,20250304,11130,85.53,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,130328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21250,-300,5,-1.39,2668582725,124122,57.68,21200,22050,20900,28000,15100,21550,21499.68,12.93,0,-46669,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5631,12.54,0.98,12,0.47,1695.00,21784.00,27000,20250304,-21.30,11130,20240418,90.93,27000,-21.30,20250304,17100,24.27,20250106,27000,-21.30,20250304,11130,90.93,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,120325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21200,-350,5,-1.62,2230866725,103393,48.05,21200,22050,21150,28000,15100,21550,21576.57,12.93,0,-38406,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5618,12.51,0.97,12,0.39,1695.00,21784.00,27000,20250304,-21.48,11130,20240418,90.48,27000,-21.48,20250304,17100,23.98,20250106,27000,-21.48,20250304,11130,90.48,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,110326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21450,-100,5,-0.46,954168375,44375,20.62,21200,21750,21150,28000,15100,21550,21502.39,12.93,0,-9660,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5684,12.65,0.98,12,0.17,1695.00,21784.00,27000,20250304,-20.56,11130,20240418,92.72,27000,-20.56,20250304,17100,25.44,20250106,27000,-20.56,20250304,11130,92.72,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,100327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,200,2,0.93,552968275,25758,11.97,21200,21750,21150,28000,15100,21550,21467.83,12.93,0,-2147,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5764,12.83,1.00,12,0.10,1695.00,21784.00,27000,20250304,-19.44,11130,20240418,95.42,27000,-19.44,20250304,17100,27.19,20250106,27000,-19.44,20250304,11130,95.42,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250404,090327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,0,3,0.00,79301650,3724,1.73,21200,21550,21150,28000,15100,21550,21294.75,12.93,0,1124,22316,21932,21416,21032,20516,22125,21225,133,6450,500,15940,50,1,26500000,5711,12.71,0.99,12,0.01,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,2.01,Y,023160,500,132 억,,3427315,N,N,7378,N,00,N
20250403,160322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,-150,5,-0.69,4592252550,215180,55.94,21000,21800,20900,28200,15200,21700,21341.43,13.13,0,-48586,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5711,12.71,0.99,12,0.81,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,7378,N,00,N
20250403,150324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,-150,5,-0.69,4318674700,202469,52.64,21000,21800,20900,28200,15200,21700,21330.05,13.13,0,-43311,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5711,12.71,0.99,12,0.76,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N
20250403,140324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21500,-200,5,-0.92,3720284075,174728,45.43,21000,21800,20900,28200,15200,21700,21291.86,13.13,0,-33723,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5698,12.68,0.99,12,0.66,1695.00,21784.00,27000,20250304,-20.37,11130,20240418,93.17,27000,-20.37,20250304,17100,25.73,20250106,27000,-20.37,20250304,11130,93.17,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,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 20250404 160325 55 40.00 KOSDAQ 금속 N N N Y 40 N 21200 -350 5 -1.62 4133456550 194018 90.17 21200 22050 20650 28000 15100 21550 21304.50 12.93 0 -44741 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5618 12.51 0.97 12 0.73 1695.00 21784.00 27000 20250304 -21.48 11130 20240418 90.48 27000 -21.48 20250304 17100 23.98 20250106 27000 -21.48 20250304 11130 90.48 20240418 2.01 Y 023160 500 132 억 3427315 N N 4576 N 00 N
3 20250404 150327 55 40.00 KOSDAQ 금속 N N N Y 40 N 21300 -250 5 -1.16 3938541650 184823 85.89 21200 22050 20650 28000 15100 21550 21309.80 12.93 0 -44005 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5645 12.57 0.98 12 0.70 1695.00 21784.00 27000 20250304 -21.11 11130 20240418 91.37 27000 -21.11 20250304 17100 24.56 20250106 27000 -21.11 20250304 11130 91.37 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
4 20250404 140327 55 40.00 KOSDAQ 금속 N N N Y 40 N 20650 -900 5 -4.18 3398752775 159008 73.90 21200 22050 20650 28000 15100 21550 21374.73 12.93 0 -48777 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5472 12.18 0.95 12 0.60 1695.00 21784.00 27000 20250304 -23.52 11130 20240418 85.53 27000 -23.52 20250304 17100 20.76 20250106 27000 -23.52 20250304 11130 85.53 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
5 20250404 130328 55 40.00 KOSDAQ 금속 N N N Y 40 N 21250 -300 5 -1.39 2668582725 124122 57.68 21200 22050 20900 28000 15100 21550 21499.68 12.93 0 -46669 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5631 12.54 0.98 12 0.47 1695.00 21784.00 27000 20250304 -21.30 11130 20240418 90.93 27000 -21.30 20250304 17100 24.27 20250106 27000 -21.30 20250304 11130 90.93 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
6 20250404 120325 55 40.00 KOSDAQ 금속 N N N Y 40 N 21200 -350 5 -1.62 2230866725 103393 48.05 21200 22050 21150 28000 15100 21550 21576.57 12.93 0 -38406 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5618 12.51 0.97 12 0.39 1695.00 21784.00 27000 20250304 -21.48 11130 20240418 90.48 27000 -21.48 20250304 17100 23.98 20250106 27000 -21.48 20250304 11130 90.48 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
7 20250404 110326 55 40.00 KOSDAQ 금속 N N N Y 40 N 21450 -100 5 -0.46 954168375 44375 20.62 21200 21750 21150 28000 15100 21550 21502.39 12.93 0 -9660 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5684 12.65 0.98 12 0.17 1695.00 21784.00 27000 20250304 -20.56 11130 20240418 92.72 27000 -20.56 20250304 17100 25.44 20250106 27000 -20.56 20250304 11130 92.72 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
8 20250404 100327 55 40.00 KOSDAQ 금속 N N N Y 40 N 21750 200 2 0.93 552968275 25758 11.97 21200 21750 21150 28000 15100 21550 21467.83 12.93 0 -2147 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5764 12.83 1.00 12 0.10 1695.00 21784.00 27000 20250304 -19.44 11130 20240418 95.42 27000 -19.44 20250304 17100 27.19 20250106 27000 -19.44 20250304 11130 95.42 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
9 20250404 090327 55 40.00 KOSDAQ 금속 N N N Y 40 N 21550 0 3 0.00 79301650 3724 1.73 21200 21550 21150 28000 15100 21550 21294.75 12.93 0 1124 22316 21932 21416 21032 20516 22125 21225 133 6450 500 15940 50 1 26500000 5711 12.71 0.99 12 0.01 1695.00 21784.00 27000 20250304 -20.19 11130 20240418 93.62 27000 -20.19 20250304 17100 26.02 20250106 27000 -20.19 20250304 11130 93.62 20240418 2.01 Y 023160 500 132 억 3427315 N N 7378 N 00 N
10 20250403 160322 55 40.00 KOSDAQ 금속 N N N Y 40 N 21550 -150 5 -0.69 4592252550 215180 55.94 21000 21800 20900 28200 15200 21700 21341.43 13.13 0 -48586 23100 22400 21550 20850 20000 22750 21200 133 6500 500 16050 50 1 26500000 5711 12.71 0.99 12 0.81 1695.00 21784.00 27000 20250304 -20.19 11130 20240418 93.62 27000 -20.19 20250304 17100 26.02 20250106 27000 -20.19 20250304 11130 93.62 20240418 2.08 Y 023160 500 132 억 3478709 N N 7378 N 00 N
11 20250403 150324 55 40.00 KOSDAQ 금속 N N N Y 40 N 21550 -150 5 -0.69 4318674700 202469 52.64 21000 21800 20900 28200 15200 21700 21330.05 13.13 0 -43311 23100 22400 21550 20850 20000 22750 21200 133 6500 500 16050 50 1 26500000 5711 12.71 0.99 12 0.76 1695.00 21784.00 27000 20250304 -20.19 11130 20240418 93.62 27000 -20.19 20250304 17100 26.02 20250106 27000 -20.19 20250304 11130 93.62 20240418 2.08 Y 023160 500 132 억 3478709 N N 1040 N 00 N
12 20250403 140324 55 40.00 KOSDAQ 금속 N N N Y 40 N 21500 -200 5 -0.92 3720284075 174728 45.43 21000 21800 20900 28200 15200 21700 21291.86 13.13 0 -33723 23100 22400 21550 20850 20000 22750 21200 133 6500 500 16050 50 1 26500000 5698 12.68 0.99 12 0.66 1695.00 21784.00 27000 20250304 -20.37 11130 20240418 93.17 27000 -20.37 20250304 17100 25.73 20250106 27000 -20.37 20250304 11130 93.17 20240418 2.08 Y 023160 500 132 억 3478709 N N 1040 N 00 N