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
018310/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
20250414,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-150,5,-0.74,306640790,15314,75.79,20200,20400,19700,26450,14250,20350,20023.50,2.95,0,649,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2969,4.05,0.46,12,0.10,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.72,Y,018310,500,73 억,,434234,N,N,178,N,00,N
20250414,150322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-150,5,-0.74,290683190,14521,71.87,20200,20400,19700,26450,14250,20350,20018.12,2.95,0,731,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2969,4.05,0.46,12,0.10,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,140322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,-150,5,-0.74,260467040,13022,64.45,20200,20400,19700,26450,14250,20350,20002.08,2.95,0,677,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2969,4.05,0.46,12,0.09,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,130322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-200,5,-0.98,238485440,11931,59.05,20200,20400,19700,26450,14250,20350,19988.72,2.95,0,671,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2962,4.04,0.45,12,0.08,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,120322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-250,5,-1.23,217450790,10884,53.87,20200,20400,19700,26450,14250,20350,19978.94,2.95,0,1200,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2955,4.03,0.45,12,0.07,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,110320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-300,5,-1.47,198133340,9922,49.11,20200,20400,19700,26450,14250,20350,19969.09,2.95,0,1548,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2947,4.02,0.45,12,0.07,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,100322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19930,-420,5,-2.06,146814960,7355,36.40,20200,20400,19700,26450,14250,20350,19961.25,2.95,0,1153,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,10,1,14700000,2930,3.99,0.45,12,0.05,4993.00,44303.00,28950,20241007,-31.16,17060,20240805,16.82,21150,-5.77,20250102,18810,5.95,20250205,28950,-31.16,20241007,17060,16.82,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250414,090322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-200,5,-0.98,4179250,207,1.02,20200,20200,20150,26450,14250,20350,20189.61,2.95,0,-10,20883,20616,20133,19866,19383,20750,20000,74,6100,500,14240,50,1,14700000,2962,4.04,0.45,12,0.00,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.72,Y,018310,500,73 억,,434234,N,N,848,N,00,N
20250411,160319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,550,2,2.78,407287345,20203,106.63,19850,20400,19650,25700,13860,19800,20159.75,2.92,0,3693,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2991,4.08,0.46,12,0.14,4993.00,44303.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.71,Y,018310,500,73 억,,429124,N,N,848,N,00,N
20250411,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20350,550,2,2.78,344988495,17139,90.46,19850,20400,19650,25700,13860,19800,20128.86,2.92,0,2824,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2991,4.08,0.46,12,0.12,4993.00,44303.00,28950,20241007,-29.71,17060,20240805,19.28,21150,-3.78,20250102,18810,8.19,20250205,28950,-29.71,20241007,17060,19.28,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,N,00,N
20250411,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20300,500,2,2.53,284415895,14155,74.71,19850,20400,19650,25700,13860,19800,20092.96,2.92,0,589,20466,20132,19816,19482,19166,20300,19650,74,5900,500,13860,50,1,14700000,2984,4.07,0.46,12,0.10,4993.00,44303.00,28950,20241007,-29.88,17060,20240805,18.99,21150,-4.02,20250102,18810,7.92,20250205,28950,-29.88,20241007,17060,18.99,20240805,0.71,Y,018310,500,73 억,,429124,N,N,922,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 160320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 -150 5 -0.74 306640790 15314 75.79 20200 20400 19700 26450 14250 20350 20023.50 2.95 0 649 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2969 4.05 0.46 12 0.10 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.72 Y 018310 500 73 억 434234 N N 178 N 00 N
3 20250414 150322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 -150 5 -0.74 290683190 14521 71.87 20200 20400 19700 26450 14250 20350 20018.12 2.95 0 731 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2969 4.05 0.46 12 0.10 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
4 20250414 140322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 -150 5 -0.74 260467040 13022 64.45 20200 20400 19700 26450 14250 20350 20002.08 2.95 0 677 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2969 4.05 0.46 12 0.09 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
5 20250414 130322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -200 5 -0.98 238485440 11931 59.05 20200 20400 19700 26450 14250 20350 19988.72 2.95 0 671 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2962 4.04 0.45 12 0.08 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
6 20250414 120322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -250 5 -1.23 217450790 10884 53.87 20200 20400 19700 26450 14250 20350 19978.94 2.95 0 1200 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2955 4.03 0.45 12 0.07 4993.00 44303.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
7 20250414 110320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -300 5 -1.47 198133340 9922 49.11 20200 20400 19700 26450 14250 20350 19969.09 2.95 0 1548 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2947 4.02 0.45 12 0.07 4993.00 44303.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
8 20250414 100322 55 60.00 KOSDAQ 금속 N N N Y 60 N 19930 -420 5 -2.06 146814960 7355 36.40 20200 20400 19700 26450 14250 20350 19961.25 2.95 0 1153 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 10 1 14700000 2930 3.99 0.45 12 0.05 4993.00 44303.00 28950 20241007 -31.16 17060 20240805 16.82 21150 -5.77 20250102 18810 5.95 20250205 28950 -31.16 20241007 17060 16.82 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
9 20250414 090322 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -200 5 -0.98 4179250 207 1.02 20200 20200 20150 26450 14250 20350 20189.61 2.95 0 -10 20883 20616 20133 19866 19383 20750 20000 74 6100 500 14240 50 1 14700000 2962 4.04 0.45 12 0.00 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.72 Y 018310 500 73 억 434234 N N 848 N 00 N
10 20250411 160319 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 550 2 2.78 407287345 20203 106.63 19850 20400 19650 25700 13860 19800 20159.75 2.92 0 3693 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2991 4.08 0.46 12 0.14 4993.00 44303.00 28950 20241007 -29.71 17060 20240805 19.28 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.71 Y 018310 500 73 억 429124 N N 848 N 00 N
11 20250411 150321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20350 550 2 2.78 344988495 17139 90.46 19850 20400 19650 25700 13860 19800 20128.86 2.92 0 2824 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2991 4.08 0.46 12 0.12 4993.00 44303.00 28950 20241007 -29.71 17060 20240805 19.28 21150 -3.78 20250102 18810 8.19 20250205 28950 -29.71 20241007 17060 19.28 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N
12 20250411 140321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20300 500 2 2.53 284415895 14155 74.71 19850 20400 19650 25700 13860 19800 20092.96 2.92 0 589 20466 20132 19816 19482 19166 20300 19650 74 5900 500 13860 50 1 14700000 2984 4.07 0.46 12 0.10 4993.00 44303.00 28950 20241007 -29.88 17060 20240805 18.99 21150 -4.02 20250102 18810 7.92 20250205 28950 -29.88 20241007 17060 18.99 20240805 0.71 Y 018310 500 73 억 429124 N N 922 N 00 N