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
023410/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
20250417,160335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,25,2,0.78,106539767,32976,49.91,3215,3245,3210,4175,2255,3215,3230.83,3.09,0,16875,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2505,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.45,3070,20250408,5.54,3640,-10.99,20250106,3070,5.54,20250408,3925,-17.45,20240522,3070,5.54,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,150337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3237,22,2,0.68,102546696,31742,48.04,3215,3245,3210,4175,2255,3215,3230.63,3.09,0,16238,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2503,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.53,3070,20250408,5.44,3640,-11.07,20250106,3070,5.44,20250408,3925,-17.53,20240522,3070,5.44,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,140338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,20,2,0.62,100151481,31002,46.92,3215,3245,3210,4175,2255,3215,3230.48,3.09,0,15712,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2501,-4.34,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.58,3070,20250408,5.37,3640,-11.13,20250106,3070,5.37,20250408,3925,-17.58,20240522,3070,5.37,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,130338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,20,2,0.62,80832271,25026,37.88,3215,3245,3210,4175,2255,3215,3229.93,3.09,0,14041,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2501,-4.34,0.27,12,0.03,-746.00,11966.00,3925,20240522,-17.58,3070,20250408,5.37,3640,-11.13,20250106,3070,5.37,20250408,3925,-17.58,20240522,3070,5.37,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,120337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,25,2,0.78,75115446,23259,35.20,3215,3245,3210,4175,2255,3215,3229.52,3.09,0,12924,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2505,-4.34,0.27,12,0.03,-746.00,11966.00,3925,20240522,-17.45,3070,20250408,5.54,3640,-10.99,20250106,3070,5.54,20250408,3925,-17.45,20240522,3070,5.54,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,110336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,25,2,0.78,57730256,17889,27.07,3215,3240,3210,4175,2255,3215,3227.14,3.09,0,10062,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2505,-4.34,0.27,12,0.02,-746.00,11966.00,3925,20240522,-17.45,3070,20250408,5.54,3640,-10.99,20250106,3070,5.54,20250408,3925,-17.45,20240522,3070,5.54,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,100337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,20,2,0.62,35683081,11073,16.76,3215,3240,3210,4175,2255,3215,3222.53,3.09,0,5111,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2501,-4.34,0.27,12,0.01,-746.00,11966.00,3925,20240522,-17.58,3070,20250408,5.37,3640,-11.13,20250106,3070,5.37,20250408,3925,-17.58,20240522,3070,5.37,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250417,090338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,0,3,0.00,1527125,475,0.72,3215,3215,3215,4175,2255,3215,3215.00,3.09,0,243,3251,3232,3211,3192,3171,3242,3202,387,960,500,2370,5,1,77310863,2486,-4.31,0.27,12,0.00,-746.00,11966.00,3925,20240522,-18.09,3070,20250408,4.72,3640,-11.68,20250106,3070,4.72,20250408,3925,-18.09,20240522,3070,4.72,20250408,1.43,Y,023410,500,386 억,,2388225,N,N,0,N,00,N
20250416,160333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,0,3,0.00,209353010,65248,86.08,3195,3230,3190,4175,2255,3215,3208.57,3.07,0,17767,3261,3237,3216,3192,3171,3250,3205,387,960,500,2370,5,1,77310863,2486,-4.31,0.27,12,0.08,-746.00,11966.00,3925,20240522,-18.09,3070,20250408,4.72,3640,-11.68,20250106,3070,4.72,20250408,3925,-18.09,20240522,3070,4.72,20250408,1.44,Y,023410,500,386 억,,2370518,N,N,13,N,00,N
20250416,150338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3210,-5,5,-0.16,203090325,63297,83.51,3195,3230,3190,4175,2255,3215,3208.53,3.07,0,17639,3261,3237,3216,3192,3171,3250,3205,387,960,500,2370,5,1,77310863,2482,-4.30,0.27,12,0.08,-746.00,11966.00,3925,20240522,-18.22,3070,20250408,4.56,3640,-11.81,20250106,3070,4.56,20250408,3925,-18.22,20240522,3070,4.56,20250408,1.44,Y,023410,500,386 억,,2370518,N,N,13,N,00,N
20250416,140337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,0,3,0.00,147861307,46075,60.79,3195,3230,3190,4175,2255,3215,3209.14,3.07,0,9885,3261,3237,3216,3192,3171,3250,3205,387,960,500,2370,5,1,77310863,2486,-4.31,0.27,12,0.06,-746.00,11966.00,3925,20240522,-18.09,3070,20250408,4.72,3640,-11.68,20250106,3070,4.72,20250408,3925,-18.09,20240522,3070,4.72,20250408,1.44,Y,023410,500,386 억,,2370518,N,N,13,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 160335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3240 25 2 0.78 106539767 32976 49.91 3215 3245 3210 4175 2255 3215 3230.83 3.09 0 16875 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2505 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.45 3070 20250408 5.54 3640 -10.99 20250106 3070 5.54 20250408 3925 -17.45 20240522 3070 5.54 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
3 20250417 150337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3237 22 2 0.68 102546696 31742 48.04 3215 3245 3210 4175 2255 3215 3230.63 3.09 0 16238 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2503 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.53 3070 20250408 5.44 3640 -11.07 20250106 3070 5.44 20250408 3925 -17.53 20240522 3070 5.44 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
4 20250417 140338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 20 2 0.62 100151481 31002 46.92 3215 3245 3210 4175 2255 3215 3230.48 3.09 0 15712 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2501 -4.34 0.27 12 0.04 -746.00 11966.00 3925 20240522 -17.58 3070 20250408 5.37 3640 -11.13 20250106 3070 5.37 20250408 3925 -17.58 20240522 3070 5.37 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
5 20250417 130338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 20 2 0.62 80832271 25026 37.88 3215 3245 3210 4175 2255 3215 3229.93 3.09 0 14041 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2501 -4.34 0.27 12 0.03 -746.00 11966.00 3925 20240522 -17.58 3070 20250408 5.37 3640 -11.13 20250106 3070 5.37 20250408 3925 -17.58 20240522 3070 5.37 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
6 20250417 120337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3240 25 2 0.78 75115446 23259 35.20 3215 3245 3210 4175 2255 3215 3229.52 3.09 0 12924 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2505 -4.34 0.27 12 0.03 -746.00 11966.00 3925 20240522 -17.45 3070 20250408 5.54 3640 -10.99 20250106 3070 5.54 20250408 3925 -17.45 20240522 3070 5.54 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
7 20250417 110336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3240 25 2 0.78 57730256 17889 27.07 3215 3240 3210 4175 2255 3215 3227.14 3.09 0 10062 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2505 -4.34 0.27 12 0.02 -746.00 11966.00 3925 20240522 -17.45 3070 20250408 5.54 3640 -10.99 20250106 3070 5.54 20250408 3925 -17.45 20240522 3070 5.54 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
8 20250417 100337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 20 2 0.62 35683081 11073 16.76 3215 3240 3210 4175 2255 3215 3222.53 3.09 0 5111 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2501 -4.34 0.27 12 0.01 -746.00 11966.00 3925 20240522 -17.58 3070 20250408 5.37 3640 -11.13 20250106 3070 5.37 20250408 3925 -17.58 20240522 3070 5.37 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
9 20250417 090338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3215 0 3 0.00 1527125 475 0.72 3215 3215 3215 4175 2255 3215 3215.00 3.09 0 243 3251 3232 3211 3192 3171 3242 3202 387 960 500 2370 5 1 77310863 2486 -4.31 0.27 12 0.00 -746.00 11966.00 3925 20240522 -18.09 3070 20250408 4.72 3640 -11.68 20250106 3070 4.72 20250408 3925 -18.09 20240522 3070 4.72 20250408 1.43 Y 023410 500 386 억 2388225 N N 0 N 00 N
10 20250416 160333 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3215 0 3 0.00 209353010 65248 86.08 3195 3230 3190 4175 2255 3215 3208.57 3.07 0 17767 3261 3237 3216 3192 3171 3250 3205 387 960 500 2370 5 1 77310863 2486 -4.31 0.27 12 0.08 -746.00 11966.00 3925 20240522 -18.09 3070 20250408 4.72 3640 -11.68 20250106 3070 4.72 20250408 3925 -18.09 20240522 3070 4.72 20250408 1.44 Y 023410 500 386 억 2370518 N N 13 N 00 N
11 20250416 150338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3210 -5 5 -0.16 203090325 63297 83.51 3195 3230 3190 4175 2255 3215 3208.53 3.07 0 17639 3261 3237 3216 3192 3171 3250 3205 387 960 500 2370 5 1 77310863 2482 -4.30 0.27 12 0.08 -746.00 11966.00 3925 20240522 -18.22 3070 20250408 4.56 3640 -11.81 20250106 3070 4.56 20250408 3925 -18.22 20240522 3070 4.56 20250408 1.44 Y 023410 500 386 억 2370518 N N 13 N 00 N
12 20250416 140337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3215 0 3 0.00 147861307 46075 60.79 3195 3230 3190 4175 2255 3215 3209.14 3.07 0 9885 3261 3237 3216 3192 3171 3250 3205 387 960 500 2370 5 1 77310863 2486 -4.31 0.27 12 0.06 -746.00 11966.00 3925 20240522 -18.09 3070 20250408 4.72 3640 -11.68 20250106 3070 4.72 20250408 3925 -18.09 20240522 3070 4.72 20250408 1.44 Y 023410 500 386 억 2370518 N N 13 N 00 N