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
021040/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
20250414,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,946,26,2,2.83,17567469,18825,171.95,920,947,919,1196,644,920,933.20,0.93,0,820,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,205,-1.65,0.42,12,0.09,-575.00,2278.00,2237,20240424,-57.71,869,20241209,8.86,1156,-18.17,20250304,890,6.29,20250210,4475,-78.86,20240424,869,8.86,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,2576,N,00,N
20250414,150330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,939,19,2,2.07,14845489,15941,145.61,920,939,919,1196,644,920,931.28,0.93,0,-267,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,204,-1.63,0.41,12,0.07,-575.00,2278.00,2237,20240424,-58.02,869,20241209,8.06,1156,-18.77,20250304,890,5.51,20250210,4475,-79.02,20240424,869,8.06,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,937,17,2,1.85,11553195,12429,113.53,920,937,919,1196,644,920,929.54,0.93,0,1094,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,203,-1.63,0.41,12,0.06,-575.00,2278.00,2237,20240424,-58.11,869,20241209,7.83,1156,-18.94,20250304,890,5.28,20250210,4475,-79.06,20240424,869,7.83,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,130330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,936,16,2,1.74,9954895,10723,97.94,920,936,919,1196,644,920,928.37,0.93,0,1233,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,203,-1.63,0.41,12,0.05,-575.00,2278.00,2237,20240424,-58.16,869,20241209,7.71,1156,-19.03,20250304,890,5.17,20250210,4475,-79.08,20240424,869,7.71,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,935,15,2,1.63,9340469,10066,91.94,920,936,919,1196,644,920,927.92,0.93,0,1130,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,203,-1.63,0.41,12,0.05,-575.00,2278.00,2237,20240424,-58.20,869,20241209,7.59,1156,-19.12,20250304,890,5.06,20250210,4475,-79.11,20240424,869,7.59,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,110328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,931,11,2,1.20,8771939,9458,86.39,920,935,919,1196,644,920,927.46,0.93,0,1338,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,202,-1.62,0.41,12,0.04,-575.00,2278.00,2237,20240424,-58.38,869,20241209,7.13,1156,-19.46,20250304,890,4.61,20250210,4475,-79.20,20240424,869,7.13,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,100330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,933,13,2,1.41,5792679,6266,57.23,920,933,919,1196,644,920,924.46,0.93,0,1312,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,203,-1.62,0.41,12,0.03,-575.00,2278.00,2237,20240424,-58.29,869,20241209,7.36,1156,-19.29,20250304,890,4.83,20250210,4475,-79.15,20240424,869,7.36,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250414,090330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,919,-1,5,-0.11,1193953,1298,11.86,920,920,919,1196,644,920,919.84,0.93,0,0,926,923,919,916,912,921,914,543,276,2500,580,1,1,21704774,199,-1.60,0.40,12,0.01,-575.00,2278.00,2237,20240424,-58.92,869,20241209,5.75,1156,-20.50,20250304,890,3.26,20250210,4475,-79.46,20240424,869,5.75,20241209,0.00,Y,021040,2500,542 억,,201427,N,N,635,N,00,N
20250411,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,-1,5,-0.11,10071488,10948,71.63,921,922,915,1197,645,921,919.94,0.93,0,-227,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.05,-575.00,2278.00,2237,20240424,-58.87,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4475,-79.44,20240424,869,5.87,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,635,N,00,N
20250411,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,921,0,3,0.00,9335488,10148,66.40,921,922,915,1197,645,921,919.93,0.93,0,-459,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.05,-575.00,2278.00,2237,20240424,-58.83,869,20241209,5.98,1156,-20.33,20250304,890,3.48,20250210,4475,-79.42,20240424,869,5.98,20241209,0.00,Y,021040,2500,542 억,,201654,N,N,0,N,00,N
20250411,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,-1,5,-0.11,8322567,9047,59.19,921,922,915,1197,645,921,919.93,0.93,0,140,933,926,914,907,895,930,911,543,276,2500,580,1,1,21704774,200,-1.60,0.40,12,0.04,-575.00,2278.00,2237,20240424,-58.87,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4475,-79.44,20240424,869,5.87,20241209,0.00,Y,021040,2500,542 억,,201654,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 20250414 160328 57 100.00 KOSDAQ 금속 N N N N N 946 26 2 2.83 17567469 18825 171.95 920 947 919 1196 644 920 933.20 0.93 0 820 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 205 -1.65 0.42 12 0.09 -575.00 2278.00 2237 20240424 -57.71 869 20241209 8.86 1156 -18.17 20250304 890 6.29 20250210 4475 -78.86 20240424 869 8.86 20241209 0.00 Y 021040 2500 542 억 201427 N N 2576 N 00 N
3 20250414 150330 57 100.00 KOSDAQ 금속 N N N N N 939 19 2 2.07 14845489 15941 145.61 920 939 919 1196 644 920 931.28 0.93 0 -267 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 204 -1.63 0.41 12 0.07 -575.00 2278.00 2237 20240424 -58.02 869 20241209 8.06 1156 -18.77 20250304 890 5.51 20250210 4475 -79.02 20240424 869 8.06 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
4 20250414 140330 57 100.00 KOSDAQ 금속 N N N N N 937 17 2 1.85 11553195 12429 113.53 920 937 919 1196 644 920 929.54 0.93 0 1094 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 203 -1.63 0.41 12 0.06 -575.00 2278.00 2237 20240424 -58.11 869 20241209 7.83 1156 -18.94 20250304 890 5.28 20250210 4475 -79.06 20240424 869 7.83 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
5 20250414 130330 57 100.00 KOSDAQ 금속 N N N N N 936 16 2 1.74 9954895 10723 97.94 920 936 919 1196 644 920 928.37 0.93 0 1233 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 203 -1.63 0.41 12 0.05 -575.00 2278.00 2237 20240424 -58.16 869 20241209 7.71 1156 -19.03 20250304 890 5.17 20250210 4475 -79.08 20240424 869 7.71 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
6 20250414 120330 57 100.00 KOSDAQ 금속 N N N N N 935 15 2 1.63 9340469 10066 91.94 920 936 919 1196 644 920 927.92 0.93 0 1130 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 203 -1.63 0.41 12 0.05 -575.00 2278.00 2237 20240424 -58.20 869 20241209 7.59 1156 -19.12 20250304 890 5.06 20250210 4475 -79.11 20240424 869 7.59 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
7 20250414 110328 57 100.00 KOSDAQ 금속 N N N N N 931 11 2 1.20 8771939 9458 86.39 920 935 919 1196 644 920 927.46 0.93 0 1338 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 202 -1.62 0.41 12 0.04 -575.00 2278.00 2237 20240424 -58.38 869 20241209 7.13 1156 -19.46 20250304 890 4.61 20250210 4475 -79.20 20240424 869 7.13 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
8 20250414 100330 57 100.00 KOSDAQ 금속 N N N N N 933 13 2 1.41 5792679 6266 57.23 920 933 919 1196 644 920 924.46 0.93 0 1312 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 203 -1.62 0.41 12 0.03 -575.00 2278.00 2237 20240424 -58.29 869 20241209 7.36 1156 -19.29 20250304 890 4.83 20250210 4475 -79.15 20240424 869 7.36 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
9 20250414 090330 57 100.00 KOSDAQ 금속 N N N N N 919 -1 5 -0.11 1193953 1298 11.86 920 920 919 1196 644 920 919.84 0.93 0 0 926 923 919 916 912 921 914 543 276 2500 580 1 1 21704774 199 -1.60 0.40 12 0.01 -575.00 2278.00 2237 20240424 -58.92 869 20241209 5.75 1156 -20.50 20250304 890 3.26 20250210 4475 -79.46 20240424 869 5.75 20241209 0.00 Y 021040 2500 542 억 201427 N N 635 N 00 N
10 20250411 160327 57 100.00 KOSDAQ 금속 N N N N N 920 -1 5 -0.11 10071488 10948 71.63 921 922 915 1197 645 921 919.94 0.93 0 -227 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.05 -575.00 2278.00 2237 20240424 -58.87 869 20241209 5.87 1156 -20.42 20250304 890 3.37 20250210 4475 -79.44 20240424 869 5.87 20241209 0.00 Y 021040 2500 542 억 201654 N N 635 N 00 N
11 20250411 150329 57 100.00 KOSDAQ 금속 N N N N N 921 0 3 0.00 9335488 10148 66.40 921 922 915 1197 645 921 919.93 0.93 0 -459 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.05 -575.00 2278.00 2237 20240424 -58.83 869 20241209 5.98 1156 -20.33 20250304 890 3.48 20250210 4475 -79.42 20240424 869 5.98 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N
12 20250411 140329 57 100.00 KOSDAQ 금속 N N N N N 920 -1 5 -0.11 8322567 9047 59.19 921 922 915 1197 645 921 919.93 0.93 0 140 933 926 914 907 895 930 911 543 276 2500 580 1 1 21704774 200 -1.60 0.40 12 0.04 -575.00 2278.00 2237 20240424 -58.87 869 20241209 5.87 1156 -20.42 20250304 890 3.37 20250210 4475 -79.44 20240424 869 5.87 20241209 0.00 Y 021040 2500 542 억 201654 N N 0 N 00 N