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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250414,160258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,550,2,1.95,2995898850,104385,65.40,28700,28900,28400,36700,19800,28250,28700.45,25.95,0,25973,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3541,7.75,0.82,12,0.85,3718.00,35110.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,2267,N,00,N
20250414,150259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,550,2,1.95,2891102750,100746,63.12,28700,28900,28400,36700,19800,28250,28696.97,25.95,0,25059,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3541,7.75,0.82,12,0.82,3718.00,35110.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,140259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28850,600,2,2.12,2437515500,85001,53.25,28700,28900,28400,36700,19800,28250,28676.34,25.95,0,19220,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3547,7.76,0.82,12,0.69,3718.00,35110.00,32450,20250122,-11.09,22400,20241031,28.79,32450,-11.09,20250122,24700,16.80,20250109,32450,-11.09,20250122,22400,28.79,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,130259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28800,550,2,1.95,1871586000,65367,40.95,28700,28850,28400,36700,19800,28250,28631.99,25.95,0,9779,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3541,7.75,0.82,12,0.53,3718.00,35110.00,32450,20250122,-11.25,22400,20241031,28.57,32450,-11.25,20250122,24700,16.60,20250109,32450,-11.25,20250122,22400,28.57,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,120300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28750,500,2,1.77,1482381050,51817,32.46,28700,28800,28400,36700,19800,28250,28608.03,25.95,0,1830,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3535,7.73,0.82,12,0.42,3718.00,35110.00,32450,20250122,-11.40,22400,20241031,28.35,32450,-11.40,20250122,24700,16.40,20250109,32450,-11.40,20250122,22400,28.35,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,110258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28450,200,2,0.71,1177278550,41168,25.79,28700,28800,28400,36700,19800,28250,28596.97,25.95,0,-2404,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3498,7.65,0.81,12,0.33,3718.00,35110.00,32450,20250122,-12.33,22400,20241031,27.01,32450,-12.33,20250122,24700,15.18,20250109,32450,-12.33,20250122,22400,27.01,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,100259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28600,350,2,1.24,871256175,30474,19.09,28700,28750,28400,36700,19800,28250,28590.19,25.95,0,-637,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3516,7.69,0.81,12,0.25,3718.00,35110.00,32450,20250122,-11.86,22400,20241031,27.68,32450,-11.86,20250122,24700,15.79,20250109,32450,-11.86,20250122,22400,27.68,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250414,090300,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28500,250,2,0.88,173835550,6078,3.81,28700,28700,28450,36700,19800,28250,28601.01,25.95,0,-2845,29350,28800,28050,27500,26750,29075,27775,68,8450,500,20900,50,1,12295442,3504,7.67,0.81,12,0.05,3718.00,35110.00,32450,20250122,-12.17,22400,20241031,27.23,32450,-12.17,20250122,24700,15.38,20250109,32450,-12.17,20250122,22400,27.23,20241031,0.78,Y,013030,500,68 억,,3190528,N,N,5440,N,00,N
20250411,160257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28250,450,2,1.62,4473432850,159429,280.17,27700,28600,27300,36100,19500,27800,28058.94,25.79,0,17820,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3473,7.60,0.80,12,1.30,3718.00,35110.00,32450,20250122,-12.94,22400,20241031,26.12,32450,-12.94,20250122,24700,14.37,20250109,32450,-12.94,20250122,22400,26.12,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,5440,N,00,N
20250411,150259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28200,400,2,1.44,4233374775,150919,265.21,27700,28600,27300,36100,19500,27800,28050.64,25.79,0,14171,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3467,7.58,0.80,12,1.23,3718.00,35110.00,32450,20250122,-13.10,22400,20241031,25.89,32450,-13.10,20250122,24700,14.17,20250109,32450,-13.10,20250122,22400,25.89,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,N,00,N
20250411,140259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,50,2,0.18,3644958400,129868,228.22,27700,28600,27300,36100,19500,27800,28066.64,25.79,0,6482,28800,28300,27400,26900,26000,28550,27150,68,8300,500,20570,50,1,12295442,3424,7.49,0.79,12,1.06,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.69,Y,013030,500,68 억,,3170591,N,N,1818,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 20250414 160258 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 550 2 1.95 2995898850 104385 65.40 28700 28900 28400 36700 19800 28250 28700.45 25.95 0 25973 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3541 7.75 0.82 12 0.85 3718.00 35110.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.78 Y 013030 500 68 억 3190528 N N 2267 N 00 N
3 20250414 150259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 550 2 1.95 2891102750 100746 63.12 28700 28900 28400 36700 19800 28250 28696.97 25.95 0 25059 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3541 7.75 0.82 12 0.82 3718.00 35110.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
4 20250414 140259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28850 600 2 2.12 2437515500 85001 53.25 28700 28900 28400 36700 19800 28250 28676.34 25.95 0 19220 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3547 7.76 0.82 12 0.69 3718.00 35110.00 32450 20250122 -11.09 22400 20241031 28.79 32450 -11.09 20250122 24700 16.80 20250109 32450 -11.09 20250122 22400 28.79 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
5 20250414 130259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28800 550 2 1.95 1871586000 65367 40.95 28700 28850 28400 36700 19800 28250 28631.99 25.95 0 9779 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3541 7.75 0.82 12 0.53 3718.00 35110.00 32450 20250122 -11.25 22400 20241031 28.57 32450 -11.25 20250122 24700 16.60 20250109 32450 -11.25 20250122 22400 28.57 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
6 20250414 120300 55 60.00 KOSDAQ 금속 N N N Y 60 N 28750 500 2 1.77 1482381050 51817 32.46 28700 28800 28400 36700 19800 28250 28608.03 25.95 0 1830 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3535 7.73 0.82 12 0.42 3718.00 35110.00 32450 20250122 -11.40 22400 20241031 28.35 32450 -11.40 20250122 24700 16.40 20250109 32450 -11.40 20250122 22400 28.35 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
7 20250414 110258 55 60.00 KOSDAQ 금속 N N N Y 60 N 28450 200 2 0.71 1177278550 41168 25.79 28700 28800 28400 36700 19800 28250 28596.97 25.95 0 -2404 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3498 7.65 0.81 12 0.33 3718.00 35110.00 32450 20250122 -12.33 22400 20241031 27.01 32450 -12.33 20250122 24700 15.18 20250109 32450 -12.33 20250122 22400 27.01 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
8 20250414 100259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28600 350 2 1.24 871256175 30474 19.09 28700 28750 28400 36700 19800 28250 28590.19 25.95 0 -637 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3516 7.69 0.81 12 0.25 3718.00 35110.00 32450 20250122 -11.86 22400 20241031 27.68 32450 -11.86 20250122 24700 15.79 20250109 32450 -11.86 20250122 22400 27.68 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
9 20250414 090300 55 60.00 KOSDAQ 금속 N N N Y 60 N 28500 250 2 0.88 173835550 6078 3.81 28700 28700 28450 36700 19800 28250 28601.01 25.95 0 -2845 29350 28800 28050 27500 26750 29075 27775 68 8450 500 20900 50 1 12295442 3504 7.67 0.81 12 0.05 3718.00 35110.00 32450 20250122 -12.17 22400 20241031 27.23 32450 -12.17 20250122 24700 15.38 20250109 32450 -12.17 20250122 22400 27.23 20241031 0.78 Y 013030 500 68 억 3190528 N N 5440 N 00 N
10 20250411 160257 55 60.00 KOSDAQ 금속 N N N Y 60 N 28250 450 2 1.62 4473432850 159429 280.17 27700 28600 27300 36100 19500 27800 28058.94 25.79 0 17820 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3473 7.60 0.80 12 1.30 3718.00 35110.00 32450 20250122 -12.94 22400 20241031 26.12 32450 -12.94 20250122 24700 14.37 20250109 32450 -12.94 20250122 22400 26.12 20241031 0.69 Y 013030 500 68 억 3170591 N N 5440 N 00 N
11 20250411 150259 55 60.00 KOSDAQ 금속 N N N Y 60 N 28200 400 2 1.44 4233374775 150919 265.21 27700 28600 27300 36100 19500 27800 28050.64 25.79 0 14171 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3467 7.58 0.80 12 1.23 3718.00 35110.00 32450 20250122 -13.10 22400 20241031 25.89 32450 -13.10 20250122 24700 14.17 20250109 32450 -13.10 20250122 22400 25.89 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N
12 20250411 140259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27850 50 2 0.18 3644958400 129868 228.22 27700 28600 27300 36100 19500 27800 28066.64 25.79 0 6482 28800 28300 27400 26900 26000 28550 27150 68 8300 500 20570 50 1 12295442 3424 7.49 0.79 12 1.06 3718.00 35110.00 32450 20250122 -14.18 22400 20241031 24.33 32450 -14.18 20250122 24700 12.75 20250109 32450 -14.18 20250122 22400 24.33 20241031 0.69 Y 013030 500 68 억 3170591 N N 1818 N 00 N