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
014620/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
20250414,160304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,650,2,2.41,9532255075,343299,69.30,28100,28300,27200,35100,18900,27000,27766.64,18.48,0,-45632,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7722,19.23,1.43,12,1.23,1438.00,19293.00,32500,20250117,-14.92,10020,20240417,175.95,32500,-14.92,20250117,22550,22.62,20250407,32500,-14.92,20250117,10020,175.95,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,15986,N,00,N
20250414,150306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27650,650,2,2.41,9172911350,330301,66.68,28100,28300,27200,35100,18900,27000,27771.37,18.48,0,-42092,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7722,19.23,1.43,12,1.18,1438.00,19293.00,32500,20250117,-14.92,10020,20240417,175.95,32500,-14.92,20250117,22550,22.62,20250407,32500,-14.92,20250117,10020,175.95,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27900,900,2,3.33,8246280575,296911,59.94,28100,28300,27200,35100,18900,27000,27773.58,18.48,0,-32339,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7792,19.40,1.45,12,1.06,1438.00,19293.00,32500,20250117,-14.15,10020,20240417,178.44,32500,-14.15,20250117,22550,23.73,20250407,32500,-14.15,20250117,10020,178.44,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,130306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,750,2,2.78,7145458900,257402,51.96,28100,28300,27200,35100,18900,27000,27759.92,18.48,0,-30836,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7750,19.30,1.44,12,0.92,1438.00,19293.00,32500,20250117,-14.62,10020,20240417,176.95,32500,-14.62,20250117,22550,23.06,20250407,32500,-14.62,20250117,10020,176.95,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,120306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27750,750,2,2.78,6540634725,235546,47.55,28100,28300,27200,35100,18900,27000,27767.97,18.48,0,-28866,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7750,19.30,1.44,12,0.84,1438.00,19293.00,32500,20250117,-14.62,10020,20240417,176.95,32500,-14.62,20250117,22550,23.06,20250407,32500,-14.62,20250117,10020,176.95,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,110305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,350,2,1.30,5990689950,215605,43.52,28100,28300,27200,35100,18900,27000,27785.49,18.48,0,-26155,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7638,19.02,1.42,12,0.77,1438.00,19293.00,32500,20250117,-15.85,10020,20240417,172.95,32500,-15.85,20250117,22550,21.29,20250407,32500,-15.85,20250117,10020,172.95,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,100306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27500,500,2,1.85,5099144700,183175,36.98,28100,28300,27200,35100,18900,27000,27837.56,18.48,0,-19050,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7680,19.12,1.43,12,0.66,1438.00,19293.00,32500,20250117,-15.38,10020,20240417,174.45,32500,-15.38,20250117,22550,21.95,20250407,32500,-15.38,20250117,10020,174.45,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250414,090306,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27850,850,2,3.15,1302316800,46615,9.41,28100,28100,27550,35100,18900,27000,27937.72,18.48,0,-21228,27800,27400,26850,26450,25900,27600,26650,143,8100,500,20520,50,1,27928547,7778,19.37,1.44,12,0.17,1438.00,19293.00,32500,20250117,-14.31,10020,20240417,177.94,32500,-14.31,20250117,22550,23.50,20250407,32500,-14.31,20250117,10020,177.94,20240417,2.75,Y,014620,500,143 억,,5160322,N,N,8702,N,00,N
20250411,160303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,700,2,2.66,13310795700,495368,124.61,26550,27250,26300,34150,18450,26300,26870.49,18.34,0,-6554,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7541,18.78,1.40,12,1.77,1438.00,19293.00,32500,20250117,-16.92,10020,20240417,169.46,32500,-16.92,20250117,22550,19.73,20250407,32500,-16.92,20250117,10020,169.46,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,8675,N,00,N
20250411,150305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,800,2,3.04,11821291850,440326,110.76,26550,27250,26300,34150,18450,26300,26846.68,18.34,0,-4949,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7569,18.85,1.40,12,1.58,1438.00,19293.00,32500,20250117,-16.62,10020,20240417,170.46,32500,-16.62,20250117,22550,20.18,20250407,32500,-16.62,20250117,10020,170.46,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,N,00,N
20250411,140305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27050,750,2,2.85,9783150075,365048,91.83,26550,27250,26300,34150,18450,26300,26799.63,18.34,0,-3303,27566,26932,25816,25182,24066,27250,25500,143,7850,500,19980,50,1,27928547,7555,18.81,1.40,12,1.31,1438.00,19293.00,32500,20250117,-16.77,10020,20240417,169.96,32500,-16.77,20250117,22550,19.96,20250407,32500,-16.77,20250117,10020,169.96,20240417,2.71,Y,014620,500,143 억,,5122329,N,N,1055,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 160304 55 40.00 KOSDAQ 금속 N N N Y 40 N 27650 650 2 2.41 9532255075 343299 69.30 28100 28300 27200 35100 18900 27000 27766.64 18.48 0 -45632 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7722 19.23 1.43 12 1.23 1438.00 19293.00 32500 20250117 -14.92 10020 20240417 175.95 32500 -14.92 20250117 22550 22.62 20250407 32500 -14.92 20250117 10020 175.95 20240417 2.75 Y 014620 500 143 억 5160322 N N 15986 N 00 N
3 20250414 150306 55 40.00 KOSDAQ 금속 N N N Y 40 N 27650 650 2 2.41 9172911350 330301 66.68 28100 28300 27200 35100 18900 27000 27771.37 18.48 0 -42092 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7722 19.23 1.43 12 1.18 1438.00 19293.00 32500 20250117 -14.92 10020 20240417 175.95 32500 -14.92 20250117 22550 22.62 20250407 32500 -14.92 20250117 10020 175.95 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
4 20250414 140305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27900 900 2 3.33 8246280575 296911 59.94 28100 28300 27200 35100 18900 27000 27773.58 18.48 0 -32339 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7792 19.40 1.45 12 1.06 1438.00 19293.00 32500 20250117 -14.15 10020 20240417 178.44 32500 -14.15 20250117 22550 23.73 20250407 32500 -14.15 20250117 10020 178.44 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
5 20250414 130306 55 40.00 KOSDAQ 금속 N N N Y 40 N 27750 750 2 2.78 7145458900 257402 51.96 28100 28300 27200 35100 18900 27000 27759.92 18.48 0 -30836 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7750 19.30 1.44 12 0.92 1438.00 19293.00 32500 20250117 -14.62 10020 20240417 176.95 32500 -14.62 20250117 22550 23.06 20250407 32500 -14.62 20250117 10020 176.95 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
6 20250414 120306 55 40.00 KOSDAQ 금속 N N N Y 40 N 27750 750 2 2.78 6540634725 235546 47.55 28100 28300 27200 35100 18900 27000 27767.97 18.48 0 -28866 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7750 19.30 1.44 12 0.84 1438.00 19293.00 32500 20250117 -14.62 10020 20240417 176.95 32500 -14.62 20250117 22550 23.06 20250407 32500 -14.62 20250117 10020 176.95 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
7 20250414 110305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27350 350 2 1.30 5990689950 215605 43.52 28100 28300 27200 35100 18900 27000 27785.49 18.48 0 -26155 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7638 19.02 1.42 12 0.77 1438.00 19293.00 32500 20250117 -15.85 10020 20240417 172.95 32500 -15.85 20250117 22550 21.29 20250407 32500 -15.85 20250117 10020 172.95 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
8 20250414 100306 55 40.00 KOSDAQ 금속 N N N Y 40 N 27500 500 2 1.85 5099144700 183175 36.98 28100 28300 27200 35100 18900 27000 27837.56 18.48 0 -19050 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7680 19.12 1.43 12 0.66 1438.00 19293.00 32500 20250117 -15.38 10020 20240417 174.45 32500 -15.38 20250117 22550 21.95 20250407 32500 -15.38 20250117 10020 174.45 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
9 20250414 090306 55 40.00 KOSDAQ 금속 N N N Y 40 N 27850 850 2 3.15 1302316800 46615 9.41 28100 28100 27550 35100 18900 27000 27937.72 18.48 0 -21228 27800 27400 26850 26450 25900 27600 26650 143 8100 500 20520 50 1 27928547 7778 19.37 1.44 12 0.17 1438.00 19293.00 32500 20250117 -14.31 10020 20240417 177.94 32500 -14.31 20250117 22550 23.50 20250407 32500 -14.31 20250117 10020 177.94 20240417 2.75 Y 014620 500 143 억 5160322 N N 8702 N 00 N
10 20250411 160303 55 40.00 KOSDAQ 금속 N N N Y 40 N 27000 700 2 2.66 13310795700 495368 124.61 26550 27250 26300 34150 18450 26300 26870.49 18.34 0 -6554 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7541 18.78 1.40 12 1.77 1438.00 19293.00 32500 20250117 -16.92 10020 20240417 169.46 32500 -16.92 20250117 22550 19.73 20250407 32500 -16.92 20250117 10020 169.46 20240417 2.71 Y 014620 500 143 억 5122329 N N 8675 N 00 N
11 20250411 150305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 800 2 3.04 11821291850 440326 110.76 26550 27250 26300 34150 18450 26300 26846.68 18.34 0 -4949 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7569 18.85 1.40 12 1.58 1438.00 19293.00 32500 20250117 -16.62 10020 20240417 170.46 32500 -16.62 20250117 22550 20.18 20250407 32500 -16.62 20250117 10020 170.46 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N
12 20250411 140305 55 40.00 KOSDAQ 금속 N N N Y 40 N 27050 750 2 2.85 9783150075 365048 91.83 26550 27250 26300 34150 18450 26300 26799.63 18.34 0 -3303 27566 26932 25816 25182 24066 27250 25500 143 7850 500 19980 50 1 27928547 7555 18.81 1.40 12 1.31 1438.00 19293.00 32500 20250117 -16.77 10020 20240417 169.96 32500 -16.77 20250117 22550 19.96 20250407 32500 -16.77 20250117 10020 169.96 20240417 2.71 Y 014620 500 143 억 5122329 N N 1055 N 00 N