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
017480/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
20250414,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,55,2,1.27,16433653,3793,84.87,4340,4370,4295,5600,3025,4315,4332.58,0.92,0,-51,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,686,12.45,0.35,12,0.02,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,150317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,45,2,1.04,15638848,3611,80.80,4340,4365,4295,5600,3025,4315,4330.89,0.92,0,-51,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,685,12.42,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.15,4160,20250407,4.81,4735,-7.92,20250305,4160,4.81,20250407,5460,-20.15,20240418,4160,4.81,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4345,30,2,0.70,14397178,3326,74.42,4340,4355,4295,5600,3025,4315,4328.68,0.92,0,-46,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,682,12.38,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.42,4160,20250407,4.45,4735,-8.24,20250305,4160,4.45,20250407,5460,-20.42,20240418,4160,4.45,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,130317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,20,2,0.46,12146518,2808,62.83,4340,4340,4295,5600,3025,4315,4325.68,0.92,0,-55,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,681,12.35,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.60,4160,20250407,4.21,4735,-8.45,20250305,4160,4.21,20250407,5460,-20.60,20240418,4160,4.21,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,120318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,20,2,0.46,11383320,2632,58.89,4340,4340,4295,5600,3025,4315,4324.97,0.92,0,-58,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,681,12.35,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.60,4160,20250407,4.21,4735,-8.45,20250305,4160,4.21,20250407,5460,-20.60,20240418,4160,4.21,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,20,2,0.46,11370310,2629,58.83,4340,4340,4295,5600,3025,4315,4324.96,0.92,0,-58,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,681,12.35,0.35,12,0.02,351.00,12485.00,5460,20240418,-20.60,4160,20250407,4.21,4735,-8.45,20250305,4160,4.21,20250407,5460,-20.60,20240418,4160,4.21,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,100317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,20,2,0.46,5187510,1202,26.90,4340,4340,4295,5600,3025,4315,4315.73,0.92,0,-34,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,681,12.35,0.35,12,0.01,351.00,12485.00,5460,20240418,-20.60,4160,20250407,4.21,4735,-8.45,20250305,4160,4.21,20250407,5460,-20.60,20240418,4160,4.21,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250414,090318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,25,2,0.58,117180,27,0.60,4340,4340,4340,5600,3025,4315,4340.00,0.92,0,0,4425,4370,4335,4280,4245,4352,4262,86,1285,500,3100,5,1,15702890,682,12.36,0.35,12,0.00,351.00,12485.00,5460,20240418,-20.51,4160,20250407,4.33,4735,-8.34,20250305,4160,4.33,20250407,5460,-20.51,20240418,4160,4.33,20250407,0.30,Y,017480,500,85 억,,144811,N,N,0,N,00,N
20250411,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-55,5,-1.26,19431680,4469,63.26,4375,4390,4300,5680,3060,4370,4348.10,0.92,0,59,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,678,12.29,0.35,12,0.03,351.00,12485.00,5460,20240418,-20.97,4160,20250407,3.73,4735,-8.87,20250305,4160,3.73,20250407,5460,-20.97,20240418,4160,3.73,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4370,0,3,0.00,10003645,2299,32.55,4375,4390,4300,5680,3060,4370,4351.30,0.92,0,-1,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,686,12.45,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.96,4160,20250407,5.05,4735,-7.71,20250305,4160,5.05,20250407,5460,-19.96,20240418,4160,5.05,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,N,00,N
20250411,140317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4390,20,2,0.46,9929160,2282,32.30,4375,4390,4300,5680,3060,4370,4351.08,0.92,0,9,4593,4481,4368,4256,4143,4537,4312,86,1310,500,3140,5,1,15702890,689,12.51,0.35,12,0.01,351.00,12485.00,5460,20240418,-19.60,4160,20250407,5.53,4735,-7.29,20250305,4160,5.53,20250407,5460,-19.60,20240418,4160,5.53,20250407,0.31,Y,017480,500,85 억,,144745,N,N,14,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 160316 57 100.00 KOSDAQ 금속 N N N N N 4370 55 2 1.27 16433653 3793 84.87 4340 4370 4295 5600 3025 4315 4332.58 0.92 0 -51 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 686 12.45 0.35 12 0.02 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
3 20250414 150317 57 100.00 KOSDAQ 금속 N N N N N 4360 45 2 1.04 15638848 3611 80.80 4340 4365 4295 5600 3025 4315 4330.89 0.92 0 -51 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 685 12.42 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.15 4160 20250407 4.81 4735 -7.92 20250305 4160 4.81 20250407 5460 -20.15 20240418 4160 4.81 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
4 20250414 140317 57 100.00 KOSDAQ 금속 N N N N N 4345 30 2 0.70 14397178 3326 74.42 4340 4355 4295 5600 3025 4315 4328.68 0.92 0 -46 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 682 12.38 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.42 4160 20250407 4.45 4735 -8.24 20250305 4160 4.45 20250407 5460 -20.42 20240418 4160 4.45 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
5 20250414 130317 57 100.00 KOSDAQ 금속 N N N N N 4335 20 2 0.46 12146518 2808 62.83 4340 4340 4295 5600 3025 4315 4325.68 0.92 0 -55 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 681 12.35 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.60 4160 20250407 4.21 4735 -8.45 20250305 4160 4.21 20250407 5460 -20.60 20240418 4160 4.21 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
6 20250414 120318 57 100.00 KOSDAQ 금속 N N N N N 4335 20 2 0.46 11383320 2632 58.89 4340 4340 4295 5600 3025 4315 4324.97 0.92 0 -58 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 681 12.35 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.60 4160 20250407 4.21 4735 -8.45 20250305 4160 4.21 20250407 5460 -20.60 20240418 4160 4.21 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
7 20250414 110316 57 100.00 KOSDAQ 금속 N N N N N 4335 20 2 0.46 11370310 2629 58.83 4340 4340 4295 5600 3025 4315 4324.96 0.92 0 -58 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 681 12.35 0.35 12 0.02 351.00 12485.00 5460 20240418 -20.60 4160 20250407 4.21 4735 -8.45 20250305 4160 4.21 20250407 5460 -20.60 20240418 4160 4.21 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
8 20250414 100317 57 100.00 KOSDAQ 금속 N N N N N 4335 20 2 0.46 5187510 1202 26.90 4340 4340 4295 5600 3025 4315 4315.73 0.92 0 -34 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 681 12.35 0.35 12 0.01 351.00 12485.00 5460 20240418 -20.60 4160 20250407 4.21 4735 -8.45 20250305 4160 4.21 20250407 5460 -20.60 20240418 4160 4.21 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
9 20250414 090318 57 100.00 KOSDAQ 금속 N N N N N 4340 25 2 0.58 117180 27 0.60 4340 4340 4340 5600 3025 4315 4340.00 0.92 0 0 4425 4370 4335 4280 4245 4352 4262 86 1285 500 3100 5 1 15702890 682 12.36 0.35 12 0.00 351.00 12485.00 5460 20240418 -20.51 4160 20250407 4.33 4735 -8.34 20250305 4160 4.33 20250407 5460 -20.51 20240418 4160 4.33 20250407 0.30 Y 017480 500 85 억 144811 N N 0 N 00 N
10 20250411 160314 57 100.00 KOSDAQ 금속 N N N N N 4315 -55 5 -1.26 19431680 4469 63.26 4375 4390 4300 5680 3060 4370 4348.10 0.92 0 59 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 678 12.29 0.35 12 0.03 351.00 12485.00 5460 20240418 -20.97 4160 20250407 3.73 4735 -8.87 20250305 4160 3.73 20250407 5460 -20.97 20240418 4160 3.73 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
11 20250411 150316 57 100.00 KOSDAQ 금속 N N N N N 4370 0 3 0.00 10003645 2299 32.55 4375 4390 4300 5680 3060 4370 4351.30 0.92 0 -1 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 686 12.45 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.96 4160 20250407 5.05 4735 -7.71 20250305 4160 5.05 20250407 5460 -19.96 20240418 4160 5.05 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N
12 20250411 140317 57 100.00 KOSDAQ 금속 N N N N N 4390 20 2 0.46 9929160 2282 32.30 4375 4390 4300 5680 3060 4370 4351.08 0.92 0 9 4593 4481 4368 4256 4143 4537 4312 86 1310 500 3140 5 1 15702890 689 12.51 0.35 12 0.01 351.00 12485.00 5460 20240418 -19.60 4160 20250407 5.53 4735 -7.29 20250305 4160 5.53 20250407 5460 -19.60 20240418 4160 5.53 20250407 0.31 Y 017480 500 85 억 144745 N N 14 N 00 N