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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22550,750,2,3.44,4902721700,220830,40.94,21800,22700,21750,28300,15300,21800,22201.11,12.19,0,-1253,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5976,13.30,1.04,12,0.83,1695.00,21784.00,27000,20250304,-16.48,11130,20240418,102.61,27000,-16.48,20250304,17100,31.87,20250106,27000,-16.48,20250304,11130,102.61,20240418,1.93,N,023160,500,132 억,,3230932,N,N,132,N,00,N
20250417,150337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22300,500,2,2.29,3823140525,172931,32.06,21800,22400,21750,28300,15300,21800,22108.01,12.19,0,7188,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5910,13.16,1.02,12,0.65,1695.00,21784.00,27000,20250304,-17.41,11130,20240418,100.36,27000,-17.41,20250304,17100,30.41,20250106,27000,-17.41,20250304,11130,100.36,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,140338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22350,550,2,2.52,3314086825,150090,27.83,21800,22400,21750,28300,15300,21800,22080.79,12.19,0,9407,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5923,13.19,1.03,12,0.57,1695.00,21784.00,27000,20250304,-17.22,11130,20240418,100.81,27000,-17.22,20250304,17100,30.70,20250106,27000,-17.22,20250304,11130,100.81,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,130337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22200,400,2,1.83,2753253900,124923,23.16,21800,22300,21750,28300,15300,21800,22039.73,12.19,0,8295,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5883,13.10,1.02,12,0.47,1695.00,21784.00,27000,20250304,-17.78,11130,20240418,99.46,27000,-17.78,20250304,17100,29.82,20250106,27000,-17.78,20250304,11130,99.46,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,120336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22200,400,2,1.83,2243808225,101986,18.91,21800,22200,21750,28300,15300,21800,22001.27,12.19,0,7749,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5883,13.10,1.02,12,0.38,1695.00,21784.00,27000,20250304,-17.78,11130,20240418,99.46,27000,-17.78,20250304,17100,29.82,20250106,27000,-17.78,20250304,11130,99.46,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,110336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22050,250,2,1.15,1753080125,79790,14.79,21800,22150,21750,28300,15300,21800,21971.32,12.19,0,1898,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5843,13.01,1.01,12,0.30,1695.00,21784.00,27000,20250304,-18.33,11130,20240418,98.11,27000,-18.33,20250304,17100,28.95,20250106,27000,-18.33,20250304,11130,98.11,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,100336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22100,300,2,1.38,969307950,44184,8.19,21800,22150,21750,28300,15300,21800,21938.19,12.19,0,3929,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5857,13.04,1.01,12,0.17,1695.00,21784.00,27000,20250304,-18.15,11130,20240418,98.56,27000,-18.15,20250304,17100,29.24,20250106,27000,-18.15,20250304,11130,98.56,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,090337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21950,150,2,0.69,155328800,7110,1.32,21800,22000,21750,28300,15300,21800,21846.96,12.19,0,773,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5817,12.95,1.01,12,0.03,1695.00,21784.00,27000,20250304,-18.70,11130,20240418,97.21,27000,-18.70,20250304,17100,28.36,20250106,27000,-18.70,20250304,11130,97.21,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250416,160333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-1750,5,-7.43,11961364075,539354,181.21,23550,23550,21450,30600,16500,23550,22176.98,12.73,0,-135530,24350,23950,23300,22900,22250,24150,23100,133,7050,500,17420,50,1,26500000,5777,12.86,1.00,12,2.04,1695.00,21784.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,1.91,Y,023160,500,132 억,,3373131,N,N,68668,N,00,N
20250416,150337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,-2000,5,-8.49,11144132850,501672,168.55,23550,23550,21450,30600,16500,23550,22213.72,12.73,0,-121074,24350,23950,23300,22900,22250,24150,23100,133,7050,500,17420,50,1,26500000,5711,12.71,0.99,12,1.89,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,1.91,Y,023160,500,132 억,,3373131,N,N,12223,N,00,N
20250416,140336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21900,-1650,5,-7.01,8450870875,377512,126.83,23550,23550,21850,30600,16500,23550,22385.39,12.73,0,-123589,24350,23950,23300,22900,22250,24150,23100,133,7050,500,17420,50,1,26500000,5804,12.92,1.01,12,1.42,1695.00,21784.00,27000,20250304,-18.89,11130,20240418,96.77,27000,-18.89,20250304,17100,28.07,20250106,27000,-18.89,20250304,11130,96.77,20240418,1.91,Y,023160,500,132 억,,3373131,N,N,12223,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 20250417 160334 55 40.00 KOSDAQ 금속 N N N Y 40 N 22550 750 2 3.44 4902721700 220830 40.94 21800 22700 21750 28300 15300 21800 22201.11 12.19 0 -1253 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5976 13.30 1.04 12 0.83 1695.00 21784.00 27000 20250304 -16.48 11130 20240418 102.61 27000 -16.48 20250304 17100 31.87 20250106 27000 -16.48 20250304 11130 102.61 20240418 1.93 N 023160 500 132 억 3230932 N N 132 N 00 N
3 20250417 150337 55 40.00 KOSDAQ 금속 N N N Y 40 N 22300 500 2 2.29 3823140525 172931 32.06 21800 22400 21750 28300 15300 21800 22108.01 12.19 0 7188 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5910 13.16 1.02 12 0.65 1695.00 21784.00 27000 20250304 -17.41 11130 20240418 100.36 27000 -17.41 20250304 17100 30.41 20250106 27000 -17.41 20250304 11130 100.36 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
4 20250417 140338 55 40.00 KOSDAQ 금속 N N N Y 40 N 22350 550 2 2.52 3314086825 150090 27.83 21800 22400 21750 28300 15300 21800 22080.79 12.19 0 9407 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5923 13.19 1.03 12 0.57 1695.00 21784.00 27000 20250304 -17.22 11130 20240418 100.81 27000 -17.22 20250304 17100 30.70 20250106 27000 -17.22 20250304 11130 100.81 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
5 20250417 130337 55 40.00 KOSDAQ 금속 N N N Y 40 N 22200 400 2 1.83 2753253900 124923 23.16 21800 22300 21750 28300 15300 21800 22039.73 12.19 0 8295 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5883 13.10 1.02 12 0.47 1695.00 21784.00 27000 20250304 -17.78 11130 20240418 99.46 27000 -17.78 20250304 17100 29.82 20250106 27000 -17.78 20250304 11130 99.46 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
6 20250417 120336 55 40.00 KOSDAQ 금속 N N N Y 40 N 22200 400 2 1.83 2243808225 101986 18.91 21800 22200 21750 28300 15300 21800 22001.27 12.19 0 7749 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5883 13.10 1.02 12 0.38 1695.00 21784.00 27000 20250304 -17.78 11130 20240418 99.46 27000 -17.78 20250304 17100 29.82 20250106 27000 -17.78 20250304 11130 99.46 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
7 20250417 110336 55 40.00 KOSDAQ 금속 N N N Y 40 N 22050 250 2 1.15 1753080125 79790 14.79 21800 22150 21750 28300 15300 21800 21971.32 12.19 0 1898 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5843 13.01 1.01 12 0.30 1695.00 21784.00 27000 20250304 -18.33 11130 20240418 98.11 27000 -18.33 20250304 17100 28.95 20250106 27000 -18.33 20250304 11130 98.11 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
8 20250417 100336 55 40.00 KOSDAQ 금속 N N N Y 40 N 22100 300 2 1.38 969307950 44184 8.19 21800 22150 21750 28300 15300 21800 21938.19 12.19 0 3929 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5857 13.04 1.01 12 0.17 1695.00 21784.00 27000 20250304 -18.15 11130 20240418 98.56 27000 -18.15 20250304 17100 29.24 20250106 27000 -18.15 20250304 11130 98.56 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
9 20250417 090337 55 40.00 KOSDAQ 금속 N N N Y 40 N 21950 150 2 0.69 155328800 7110 1.32 21800 22000 21750 28300 15300 21800 21846.96 12.19 0 773 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5817 12.95 1.01 12 0.03 1695.00 21784.00 27000 20250304 -18.70 11130 20240418 97.21 27000 -18.70 20250304 17100 28.36 20250106 27000 -18.70 20250304 11130 97.21 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
10 20250416 160333 55 40.00 KOSDAQ 금속 N N N Y 40 N 21800 -1750 5 -7.43 11961364075 539354 181.21 23550 23550 21450 30600 16500 23550 22176.98 12.73 0 -135530 24350 23950 23300 22900 22250 24150 23100 133 7050 500 17420 50 1 26500000 5777 12.86 1.00 12 2.04 1695.00 21784.00 27000 20250304 -19.26 11130 20240418 95.87 27000 -19.26 20250304 17100 27.49 20250106 27000 -19.26 20250304 11130 95.87 20240418 1.91 Y 023160 500 132 억 3373131 N N 68668 N 00 N
11 20250416 150337 55 40.00 KOSDAQ 금속 N N N Y 40 N 21550 -2000 5 -8.49 11144132850 501672 168.55 23550 23550 21450 30600 16500 23550 22213.72 12.73 0 -121074 24350 23950 23300 22900 22250 24150 23100 133 7050 500 17420 50 1 26500000 5711 12.71 0.99 12 1.89 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 1.91 Y 023160 500 132 억 3373131 N N 12223 N 00 N
12 20250416 140336 55 40.00 KOSDAQ 금속 N N N Y 40 N 21900 -1650 5 -7.01 8450870875 377512 126.83 23550 23550 21850 30600 16500 23550 22385.39 12.73 0 -123589 24350 23950 23300 22900 22250 24150 23100 133 7050 500 17420 50 1 26500000 5804 12.92 1.01 12 1.42 1695.00 21784.00 27000 20250304 -18.89 11130 20240418 96.77 27000 -18.89 20250304 17100 28.07 20250106 27000 -18.89 20250304 11130 96.77 20240418 1.91 Y 023160 500 132 억 3373131 N N 12223 N 00 N