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
023790/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
20250404,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1065,18,2,1.72,31539910,29661,68.81,978,1129,978,1361,733,1047,1063.35,0.30,0,-1321,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,226,-4.31,1.29,12,0.14,-247.00,827.00,1355,20241008,-21.40,875,20240325,21.71,1300,-18.08,20250120,880,21.02,20250107,1355,-21.40,20241008,880,21.02,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1066,19,2,1.81,31233068,29373,68.15,978,1129,978,1361,733,1047,1063.33,0.30,0,-1317,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,226,-4.32,1.29,12,0.14,-247.00,827.00,1355,20241008,-21.33,875,20240325,21.83,1300,-18.00,20250120,880,21.14,20250107,1355,-21.33,20241008,880,21.14,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1069,22,2,2.10,26740842,25155,58.36,978,1129,978,1361,733,1047,1063.04,0.30,0,-961,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,226,-4.33,1.29,12,0.12,-247.00,827.00,1355,20241008,-21.11,875,20240325,22.17,1300,-17.77,20250120,880,21.48,20250107,1355,-21.11,20241008,880,21.48,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1052,5,2,0.48,24580037,23138,53.68,978,1129,978,1361,733,1047,1062.32,0.30,0,-878,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,223,-4.26,1.27,12,0.11,-247.00,827.00,1355,20241008,-22.36,875,20240325,20.23,1300,-19.08,20250120,880,19.55,20250107,1355,-22.36,20241008,880,19.55,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1081,34,2,3.25,20602681,19437,45.09,978,1129,978,1361,733,1047,1059.97,0.30,0,-286,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,229,-4.38,1.31,12,0.09,-247.00,827.00,1355,20241008,-20.22,875,20240325,23.54,1300,-16.85,20250120,880,22.84,20250107,1355,-20.22,20241008,880,22.84,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,110329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1083,36,2,3.44,14471537,13596,31.54,978,1129,978,1361,733,1047,1064.40,0.30,0,-881,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,229,-4.38,1.31,12,0.06,-247.00,827.00,1355,20241008,-20.07,875,20240325,23.77,1300,-16.69,20250120,880,23.07,20250107,1355,-20.07,20241008,880,23.07,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,33,2,3.15,10068481,9513,22.07,978,1129,978,1361,733,1047,1058.39,0.30,0,-758,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,229,-4.37,1.31,12,0.04,-247.00,827.00,1355,20241008,-20.30,875,20240325,23.43,1300,-16.92,20250120,880,22.73,20250107,1355,-20.30,20241008,880,22.73,20250107,0.00,Y,023790,500,105 억,,63640,N,N,0,N,00,N
20250404,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1129,82,2,7.83,1589552,1625,3.77,978,1129,978,1361,733,1047,978.19,0.30,0,0,1123,1084,1049,1010,975,1067,993,106,314,500,730,1,1,21177909,239,-4.57,1.37,12,0.01,-247.00,827.00,1355,20241008,-16.68,875,20240325,29.03,1300,-13.15,20250120,880,28.30,20250107,1355,-16.68,20241008,880,28.30,20250107,0.00,Y,023790,500,105 억,,63640,Y,N,0,N,00,N
20250403,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1047,-5,5,-0.48,44627170,43103,69.39,1060,1088,1014,1367,737,1052,1035.36,0.30,0,-349,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,222,-4.24,1.27,12,0.20,-247.00,827.00,1355,20241008,-22.73,875,20240325,19.66,1300,-19.46,20250120,880,18.98,20250107,1355,-22.73,20241008,880,18.98,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N
20250403,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1033,-19,5,-1.81,43857607,42367,68.21,1060,1088,1014,1367,737,1052,1035.18,0.30,0,-348,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,219,-4.18,1.25,12,0.20,-247.00,827.00,1355,20241008,-23.76,875,20240325,18.06,1300,-20.54,20250120,880,17.39,20250107,1355,-23.76,20241008,880,17.39,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N
20250403,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1040,-12,5,-1.14,39524758,38159,61.43,1060,1088,1014,1367,737,1052,1035.79,0.30,0,689,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,220,-4.21,1.26,12,0.18,-247.00,827.00,1355,20241008,-23.25,875,20240325,18.86,1300,-20.00,20250120,880,18.18,20250107,1355,-23.25,20241008,880,18.18,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,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 160328 57 100.00 KOSDAQ 금속 N N N N N 1065 18 2 1.72 31539910 29661 68.81 978 1129 978 1361 733 1047 1063.35 0.30 0 -1321 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 226 -4.31 1.29 12 0.14 -247.00 827.00 1355 20241008 -21.40 875 20240325 21.71 1300 -18.08 20250120 880 21.02 20250107 1355 -21.40 20241008 880 21.02 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
3 20250404 150329 57 100.00 KOSDAQ 금속 N N N N N 1066 19 2 1.81 31233068 29373 68.15 978 1129 978 1361 733 1047 1063.33 0.30 0 -1317 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 226 -4.32 1.29 12 0.14 -247.00 827.00 1355 20241008 -21.33 875 20240325 21.83 1300 -18.00 20250120 880 21.14 20250107 1355 -21.33 20241008 880 21.14 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
4 20250404 140330 57 100.00 KOSDAQ 금속 N N N N N 1069 22 2 2.10 26740842 25155 58.36 978 1129 978 1361 733 1047 1063.04 0.30 0 -961 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 226 -4.33 1.29 12 0.12 -247.00 827.00 1355 20241008 -21.11 875 20240325 22.17 1300 -17.77 20250120 880 21.48 20250107 1355 -21.11 20241008 880 21.48 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
5 20250404 130331 57 100.00 KOSDAQ 금속 N N N N N 1052 5 2 0.48 24580037 23138 53.68 978 1129 978 1361 733 1047 1062.32 0.30 0 -878 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 223 -4.26 1.27 12 0.11 -247.00 827.00 1355 20241008 -22.36 875 20240325 20.23 1300 -19.08 20250120 880 19.55 20250107 1355 -22.36 20241008 880 19.55 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
6 20250404 120328 57 100.00 KOSDAQ 금속 N N N N N 1081 34 2 3.25 20602681 19437 45.09 978 1129 978 1361 733 1047 1059.97 0.30 0 -286 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 229 -4.38 1.31 12 0.09 -247.00 827.00 1355 20241008 -20.22 875 20240325 23.54 1300 -16.85 20250120 880 22.84 20250107 1355 -20.22 20241008 880 22.84 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
7 20250404 110329 57 100.00 KOSDAQ 금속 N N N N N 1083 36 2 3.44 14471537 13596 31.54 978 1129 978 1361 733 1047 1064.40 0.30 0 -881 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 229 -4.38 1.31 12 0.06 -247.00 827.00 1355 20241008 -20.07 875 20240325 23.77 1300 -16.69 20250120 880 23.07 20250107 1355 -20.07 20241008 880 23.07 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
8 20250404 100329 57 100.00 KOSDAQ 금속 N N N N N 1080 33 2 3.15 10068481 9513 22.07 978 1129 978 1361 733 1047 1058.39 0.30 0 -758 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 229 -4.37 1.31 12 0.04 -247.00 827.00 1355 20241008 -20.30 875 20240325 23.43 1300 -16.92 20250120 880 22.73 20250107 1355 -20.30 20241008 880 22.73 20250107 0.00 Y 023790 500 105 억 63640 N N 0 N 00 N
9 20250404 090330 57 100.00 KOSDAQ 금속 N N N N N 1129 82 2 7.83 1589552 1625 3.77 978 1129 978 1361 733 1047 978.19 0.30 0 0 1123 1084 1049 1010 975 1067 993 106 314 500 730 1 1 21177909 239 -4.57 1.37 12 0.01 -247.00 827.00 1355 20241008 -16.68 875 20240325 29.03 1300 -13.15 20250120 880 28.30 20250107 1355 -16.68 20241008 880 28.30 20250107 0.00 Y 023790 500 105 억 63640 Y N 0 N 00 N
10 20250403 160324 57 100.00 KOSDAQ 금속 N N N N N 1047 -5 5 -0.48 44627170 43103 69.39 1060 1088 1014 1367 737 1052 1035.36 0.30 0 -349 1172 1111 1049 988 926 1142 1019 106 315 500 730 1 1 21177909 222 -4.24 1.27 12 0.20 -247.00 827.00 1355 20241008 -22.73 875 20240325 19.66 1300 -19.46 20250120 880 18.98 20250107 1355 -22.73 20241008 880 18.98 20250107 0.00 Y 023790 500 105 억 63989 N N 0 N 00 N
11 20250403 150327 57 100.00 KOSDAQ 금속 N N N N N 1033 -19 5 -1.81 43857607 42367 68.21 1060 1088 1014 1367 737 1052 1035.18 0.30 0 -348 1172 1111 1049 988 926 1142 1019 106 315 500 730 1 1 21177909 219 -4.18 1.25 12 0.20 -247.00 827.00 1355 20241008 -23.76 875 20240325 18.06 1300 -20.54 20250120 880 17.39 20250107 1355 -23.76 20241008 880 17.39 20250107 0.00 Y 023790 500 105 억 63989 N N 0 N 00 N
12 20250403 140326 57 100.00 KOSDAQ 금속 N N N N N 1040 -12 5 -1.14 39524758 38159 61.43 1060 1088 1014 1367 737 1052 1035.79 0.30 0 689 1172 1111 1049 988 926 1142 1019 106 315 500 730 1 1 21177909 220 -4.21 1.26 12 0.18 -247.00 827.00 1355 20241008 -23.25 875 20240325 18.86 1300 -20.00 20250120 880 18.18 20250107 1355 -23.25 20241008 880 18.18 20250107 0.00 Y 023790 500 105 억 63989 N N 0 N 00 N