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
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
20250417,160337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1027,17,2,1.68,41954081,40949,145.05,1016,1028,1016,1313,707,1010,1024.54,0.39,0,-501,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,217,-4.16,1.24,12,0.19,-247.00,827.00,1355,20241008,-24.21,880,20250107,16.70,1300,-21.00,20250120,880,16.70,20250107,1355,-24.21,20241008,880,16.70,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1025,15,2,1.49,18796269,18377,65.10,1016,1028,1016,1313,707,1010,1022.81,0.39,0,852,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,217,-4.15,1.24,12,0.09,-247.00,827.00,1355,20241008,-24.35,880,20250107,16.48,1300,-21.15,20250120,880,16.48,20250107,1355,-24.35,20241008,880,16.48,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1021,11,2,1.09,18585053,18170,64.36,1016,1028,1016,1313,707,1010,1022.84,0.39,0,651,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,216,-4.13,1.23,12,0.09,-247.00,827.00,1355,20241008,-24.65,880,20250107,16.02,1300,-21.46,20250120,880,16.02,20250107,1355,-24.65,20241008,880,16.02,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,130340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1025,15,2,1.49,16709999,16336,57.87,1016,1028,1016,1313,707,1010,1022.89,0.39,0,84,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,217,-4.15,1.24,12,0.08,-247.00,827.00,1355,20241008,-24.35,880,20250107,16.48,1300,-21.15,20250120,880,16.48,20250107,1355,-24.35,20241008,880,16.48,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,120339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1026,16,2,1.58,13744803,13429,47.57,1016,1028,1016,1313,707,1010,1023.52,0.39,0,86,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,217,-4.15,1.24,12,0.06,-247.00,827.00,1355,20241008,-24.28,880,20250107,16.59,1300,-21.08,20250120,880,16.59,20250107,1355,-24.28,20241008,880,16.59,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1020,10,2,0.99,11627155,11365,40.26,1016,1028,1016,1313,707,1010,1023.07,0.39,0,55,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,216,-4.13,1.23,12,0.05,-247.00,827.00,1355,20241008,-24.72,880,20250107,15.91,1300,-21.54,20250120,880,15.91,20250107,1355,-24.72,20241008,880,15.91,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1028,18,2,1.78,2214358,2155,7.63,1016,1028,1016,1313,707,1010,1027.54,0.39,0,40,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,218,-4.16,1.24,12,0.01,-247.00,827.00,1355,20241008,-24.13,880,20250107,16.82,1300,-20.92,20250120,880,16.82,20250107,1355,-24.13,20241008,880,16.82,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250417,090340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1024,14,2,1.39,63006,62,0.22,1016,1024,1016,1313,707,1010,1016.23,0.39,0,2,1104,1056,1033,985,962,1045,974,106,303,500,700,1,1,21177909,217,-4.15,1.24,12,0.00,-247.00,827.00,1355,20241008,-24.43,880,20250107,16.36,1300,-21.23,20250120,880,16.36,20250107,1355,-24.43,20241008,880,16.36,20250107,0.00,Y,023790,500,105 억,,83542,N,N,0,N,00,N
20250416,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,-24,5,-2.32,29097153,28231,103.06,1034,1081,1010,1344,724,1034,1030.68,0.39,0,1202,1098,1065,1040,1007,982,1053,995,106,310,500,720,1,1,21177909,214,-4.09,1.22,12,0.13,-247.00,827.00,1355,20241008,-25.46,880,20250107,14.77,1300,-22.31,20250120,880,14.77,20250107,1355,-25.46,20241008,880,14.77,20250107,0.00,Y,023790,500,105 억,,82269,N,N,0,N,00,N
20250416,150340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1034,0,3,0.00,25132927,24330,88.82,1034,1081,1025,1344,724,1034,1033.00,0.39,0,4092,1098,1065,1040,1007,982,1053,995,106,310,500,720,1,1,21177909,219,-4.19,1.25,12,0.11,-247.00,827.00,1355,20241008,-23.69,880,20250107,17.50,1300,-20.46,20250120,880,17.50,20250107,1355,-23.69,20241008,880,17.50,20250107,0.00,Y,023790,500,105 억,,82269,N,N,0,N,00,N
20250416,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1039,5,2,0.48,24015204,23249,84.87,1034,1081,1025,1344,724,1034,1032.96,0.39,0,4101,1098,1065,1040,1007,982,1053,995,106,310,500,720,1,1,21177909,220,-4.21,1.26,12,0.11,-247.00,827.00,1355,20241008,-23.32,880,20250107,18.07,1300,-20.08,20250120,880,18.07,20250107,1355,-23.32,20241008,880,18.07,20250107,0.00,Y,023790,500,105 억,,82269,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 20250417 160337 57 100.00 KOSDAQ 금속 N N N N N 1027 17 2 1.68 41954081 40949 145.05 1016 1028 1016 1313 707 1010 1024.54 0.39 0 -501 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 217 -4.16 1.24 12 0.19 -247.00 827.00 1355 20241008 -24.21 880 20250107 16.70 1300 -21.00 20250120 880 16.70 20250107 1355 -24.21 20241008 880 16.70 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
3 20250417 150340 57 100.00 KOSDAQ 금속 N N N N N 1025 15 2 1.49 18796269 18377 65.10 1016 1028 1016 1313 707 1010 1022.81 0.39 0 852 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 217 -4.15 1.24 12 0.09 -247.00 827.00 1355 20241008 -24.35 880 20250107 16.48 1300 -21.15 20250120 880 16.48 20250107 1355 -24.35 20241008 880 16.48 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
4 20250417 140341 57 100.00 KOSDAQ 금속 N N N N N 1021 11 2 1.09 18585053 18170 64.36 1016 1028 1016 1313 707 1010 1022.84 0.39 0 651 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 216 -4.13 1.23 12 0.09 -247.00 827.00 1355 20241008 -24.65 880 20250107 16.02 1300 -21.46 20250120 880 16.02 20250107 1355 -24.65 20241008 880 16.02 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
5 20250417 130340 57 100.00 KOSDAQ 금속 N N N N N 1025 15 2 1.49 16709999 16336 57.87 1016 1028 1016 1313 707 1010 1022.89 0.39 0 84 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 217 -4.15 1.24 12 0.08 -247.00 827.00 1355 20241008 -24.35 880 20250107 16.48 1300 -21.15 20250120 880 16.48 20250107 1355 -24.35 20241008 880 16.48 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
6 20250417 120339 57 100.00 KOSDAQ 금속 N N N N N 1026 16 2 1.58 13744803 13429 47.57 1016 1028 1016 1313 707 1010 1023.52 0.39 0 86 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 217 -4.15 1.24 12 0.06 -247.00 827.00 1355 20241008 -24.28 880 20250107 16.59 1300 -21.08 20250120 880 16.59 20250107 1355 -24.28 20241008 880 16.59 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
7 20250417 110339 57 100.00 KOSDAQ 금속 N N N N N 1020 10 2 0.99 11627155 11365 40.26 1016 1028 1016 1313 707 1010 1023.07 0.39 0 55 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 216 -4.13 1.23 12 0.05 -247.00 827.00 1355 20241008 -24.72 880 20250107 15.91 1300 -21.54 20250120 880 15.91 20250107 1355 -24.72 20241008 880 15.91 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
8 20250417 100339 57 100.00 KOSDAQ 금속 N N N N N 1028 18 2 1.78 2214358 2155 7.63 1016 1028 1016 1313 707 1010 1027.54 0.39 0 40 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 218 -4.16 1.24 12 0.01 -247.00 827.00 1355 20241008 -24.13 880 20250107 16.82 1300 -20.92 20250120 880 16.82 20250107 1355 -24.13 20241008 880 16.82 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
9 20250417 090340 57 100.00 KOSDAQ 금속 N N N N N 1024 14 2 1.39 63006 62 0.22 1016 1024 1016 1313 707 1010 1016.23 0.39 0 2 1104 1056 1033 985 962 1045 974 106 303 500 700 1 1 21177909 217 -4.15 1.24 12 0.00 -247.00 827.00 1355 20241008 -24.43 880 20250107 16.36 1300 -21.23 20250120 880 16.36 20250107 1355 -24.43 20241008 880 16.36 20250107 0.00 Y 023790 500 105 억 83542 N N 0 N 00 N
10 20250416 160336 57 100.00 KOSDAQ 금속 N N N N N 1010 -24 5 -2.32 29097153 28231 103.06 1034 1081 1010 1344 724 1034 1030.68 0.39 0 1202 1098 1065 1040 1007 982 1053 995 106 310 500 720 1 1 21177909 214 -4.09 1.22 12 0.13 -247.00 827.00 1355 20241008 -25.46 880 20250107 14.77 1300 -22.31 20250120 880 14.77 20250107 1355 -25.46 20241008 880 14.77 20250107 0.00 Y 023790 500 105 억 82269 N N 0 N 00 N
11 20250416 150340 57 100.00 KOSDAQ 금속 N N N N N 1034 0 3 0.00 25132927 24330 88.82 1034 1081 1025 1344 724 1034 1033.00 0.39 0 4092 1098 1065 1040 1007 982 1053 995 106 310 500 720 1 1 21177909 219 -4.19 1.25 12 0.11 -247.00 827.00 1355 20241008 -23.69 880 20250107 17.50 1300 -20.46 20250120 880 17.50 20250107 1355 -23.69 20241008 880 17.50 20250107 0.00 Y 023790 500 105 억 82269 N N 0 N 00 N
12 20250416 140339 57 100.00 KOSDAQ 금속 N N N N N 1039 5 2 0.48 24015204 23249 84.87 1034 1081 1025 1344 724 1034 1032.96 0.39 0 4101 1098 1065 1040 1007 982 1053 995 106 310 500 720 1 1 21177909 220 -4.21 1.26 12 0.11 -247.00 827.00 1355 20241008 -23.32 880 20250107 18.07 1300 -20.08 20250120 880 18.07 20250107 1355 -23.32 20241008 880 18.07 20250107 0.00 Y 023790 500 105 억 82269 N N 0 N 00 N