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
023160/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
20250414,160331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22800,300,2,1.33,3371874725,148987,49.78,23100,23100,22300,29250,15750,22500,22631.73,12.70,0,-7287,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,6042,13.45,1.05,12,0.56,1695.00,21784.00,27000,20250304,-15.56,11130,20240418,104.85,27000,-15.56,20250304,17100,33.33,20250106,27000,-15.56,20250304,11130,104.85,20240418,1.97,N,023160,500,132 억,,3364296,N,N,1980,N,00,N
20250414,150333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22650,150,2,0.67,3010283375,133075,44.46,23100,23100,22300,29250,15750,22500,22620.95,12.70,0,-5817,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,6002,13.36,1.04,12,0.50,1695.00,21784.00,27000,20250304,-16.11,11130,20240418,103.50,27000,-16.11,20250304,17100,32.46,20250106,27000,-16.11,20250304,11130,103.50,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,140333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22675,175,2,0.78,2705079850,119605,39.96,23100,23100,22300,29250,15750,22500,22616.78,12.70,0,-7276,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,6009,13.38,1.04,12,0.45,1695.00,21784.00,27000,20250304,-16.02,11130,20240418,103.73,27000,-16.02,20250304,17100,32.60,20250106,27000,-16.02,20250304,11130,103.73,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,130333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22450,-50,5,-0.22,2321498750,102617,34.29,23100,23100,22300,29250,15750,22500,22622.95,12.70,0,-10362,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,5949,13.24,1.03,12,0.39,1695.00,21784.00,27000,20250304,-16.85,11130,20240418,101.71,27000,-16.85,20250304,17100,31.29,20250106,27000,-16.85,20250304,11130,101.71,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,120334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22500,0,3,0.00,2080643075,91904,30.71,23100,23100,22300,29250,15750,22500,22639.31,12.70,0,-13997,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,5963,13.27,1.03,12,0.35,1695.00,21784.00,27000,20250304,-16.67,11130,20240418,102.16,27000,-16.67,20250304,17100,31.58,20250106,27000,-16.67,20250304,11130,102.16,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,110332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22400,-100,5,-0.44,1851284200,81685,27.29,23100,23100,22400,29250,15750,22500,22663.70,12.70,0,-13514,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,5936,13.22,1.03,12,0.31,1695.00,21784.00,27000,20250304,-17.04,11130,20240418,101.26,27000,-17.04,20250304,17100,30.99,20250106,27000,-17.04,20250304,11130,101.26,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,100333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22700,200,2,0.89,1356446150,59694,19.94,23100,23100,22500,29250,15750,22500,22723.32,12.70,0,-5108,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,6016,13.39,1.04,12,0.23,1695.00,21784.00,27000,20250304,-15.93,11130,20240418,103.95,27000,-15.93,20250304,17100,32.75,20250106,27000,-15.93,20250304,11130,103.95,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250414,090333,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22850,350,2,1.56,226777050,9862,3.29,23100,23100,22750,29250,15750,22500,22995.04,12.70,0,-3646,23500,23000,22550,22050,21600,23250,22300,133,6750,500,16650,50,1,26500000,6055,13.48,1.05,12,0.04,1695.00,21784.00,27000,20250304,-15.37,11130,20240418,105.30,27000,-15.37,20250304,17100,33.63,20250106,27000,-15.37,20250304,11130,105.30,20240418,1.97,N,023160,500,132 억,,3364296,N,N,20114,N,00,N
20250411,160330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22500,400,2,1.81,6794198475,299305,93.19,22400,23050,22100,28700,15500,22100,22700.45,12.90,0,-38699,22800,22450,21850,21500,20900,22625,21675,133,6600,500,16350,50,1,26500000,5963,13.27,1.03,12,1.13,1695.00,21784.00,27000,20250304,-16.67,11130,20240418,102.16,27000,-16.67,20250304,17100,31.58,20250106,27000,-16.67,20250304,11130,102.16,20240418,2.00,Y,023160,500,132 억,,3417311,N,N,20068,N,00,N
20250411,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22650,550,2,2.49,6432231150,283236,88.19,22400,23050,22100,28700,15500,22100,22710.15,12.90,0,-42098,22800,22450,21850,21500,20900,22625,21675,133,6600,500,16350,50,1,26500000,6002,13.36,1.04,12,1.07,1695.00,21784.00,27000,20250304,-16.11,11130,20240418,103.50,27000,-16.11,20250304,17100,32.46,20250106,27000,-16.11,20250304,11130,103.50,20240418,2.00,Y,023160,500,132 억,,3417311,N,N,1031,N,00,N
20250411,140332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22500,400,2,1.81,6074149750,267395,83.26,22400,23050,22100,28700,15500,22100,22716.40,12.90,0,-39264,22800,22450,21850,21500,20900,22625,21675,133,6600,500,16350,50,1,26500000,5963,13.27,1.03,12,1.01,1695.00,21784.00,27000,20250304,-16.67,11130,20240418,102.16,27000,-16.67,20250304,17100,31.58,20250106,27000,-16.67,20250304,11130,102.16,20240418,2.00,Y,023160,500,132 억,,3417311,N,N,1031,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 160331 55 40.00 KOSDAQ 금속 N N N Y 40 N 22800 300 2 1.33 3371874725 148987 49.78 23100 23100 22300 29250 15750 22500 22631.73 12.70 0 -7287 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 6042 13.45 1.05 12 0.56 1695.00 21784.00 27000 20250304 -15.56 11130 20240418 104.85 27000 -15.56 20250304 17100 33.33 20250106 27000 -15.56 20250304 11130 104.85 20240418 1.97 N 023160 500 132 억 3364296 N N 1980 N 00 N
3 20250414 150333 55 40.00 KOSDAQ 금속 N N N Y 40 N 22650 150 2 0.67 3010283375 133075 44.46 23100 23100 22300 29250 15750 22500 22620.95 12.70 0 -5817 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 6002 13.36 1.04 12 0.50 1695.00 21784.00 27000 20250304 -16.11 11130 20240418 103.50 27000 -16.11 20250304 17100 32.46 20250106 27000 -16.11 20250304 11130 103.50 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
4 20250414 140333 55 40.00 KOSDAQ 금속 N N N Y 40 N 22675 175 2 0.78 2705079850 119605 39.96 23100 23100 22300 29250 15750 22500 22616.78 12.70 0 -7276 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 6009 13.38 1.04 12 0.45 1695.00 21784.00 27000 20250304 -16.02 11130 20240418 103.73 27000 -16.02 20250304 17100 32.60 20250106 27000 -16.02 20250304 11130 103.73 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
5 20250414 130333 55 40.00 KOSDAQ 금속 N N N Y 40 N 22450 -50 5 -0.22 2321498750 102617 34.29 23100 23100 22300 29250 15750 22500 22622.95 12.70 0 -10362 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 5949 13.24 1.03 12 0.39 1695.00 21784.00 27000 20250304 -16.85 11130 20240418 101.71 27000 -16.85 20250304 17100 31.29 20250106 27000 -16.85 20250304 11130 101.71 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
6 20250414 120334 55 40.00 KOSDAQ 금속 N N N Y 40 N 22500 0 3 0.00 2080643075 91904 30.71 23100 23100 22300 29250 15750 22500 22639.31 12.70 0 -13997 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 5963 13.27 1.03 12 0.35 1695.00 21784.00 27000 20250304 -16.67 11130 20240418 102.16 27000 -16.67 20250304 17100 31.58 20250106 27000 -16.67 20250304 11130 102.16 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
7 20250414 110332 55 40.00 KOSDAQ 금속 N N N Y 40 N 22400 -100 5 -0.44 1851284200 81685 27.29 23100 23100 22400 29250 15750 22500 22663.70 12.70 0 -13514 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 5936 13.22 1.03 12 0.31 1695.00 21784.00 27000 20250304 -17.04 11130 20240418 101.26 27000 -17.04 20250304 17100 30.99 20250106 27000 -17.04 20250304 11130 101.26 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
8 20250414 100333 55 40.00 KOSDAQ 금속 N N N Y 40 N 22700 200 2 0.89 1356446150 59694 19.94 23100 23100 22500 29250 15750 22500 22723.32 12.70 0 -5108 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 6016 13.39 1.04 12 0.23 1695.00 21784.00 27000 20250304 -15.93 11130 20240418 103.95 27000 -15.93 20250304 17100 32.75 20250106 27000 -15.93 20250304 11130 103.95 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
9 20250414 090333 55 40.00 KOSDAQ 금속 N N N Y 40 N 22850 350 2 1.56 226777050 9862 3.29 23100 23100 22750 29250 15750 22500 22995.04 12.70 0 -3646 23500 23000 22550 22050 21600 23250 22300 133 6750 500 16650 50 1 26500000 6055 13.48 1.05 12 0.04 1695.00 21784.00 27000 20250304 -15.37 11130 20240418 105.30 27000 -15.37 20250304 17100 33.63 20250106 27000 -15.37 20250304 11130 105.30 20240418 1.97 N 023160 500 132 억 3364296 N N 20114 N 00 N
10 20250411 160330 55 40.00 KOSDAQ 금속 N N N Y 40 N 22500 400 2 1.81 6794198475 299305 93.19 22400 23050 22100 28700 15500 22100 22700.45 12.90 0 -38699 22800 22450 21850 21500 20900 22625 21675 133 6600 500 16350 50 1 26500000 5963 13.27 1.03 12 1.13 1695.00 21784.00 27000 20250304 -16.67 11130 20240418 102.16 27000 -16.67 20250304 17100 31.58 20250106 27000 -16.67 20250304 11130 102.16 20240418 2.00 Y 023160 500 132 억 3417311 N N 20068 N 00 N
11 20250411 150332 55 40.00 KOSDAQ 금속 N N N Y 40 N 22650 550 2 2.49 6432231150 283236 88.19 22400 23050 22100 28700 15500 22100 22710.15 12.90 0 -42098 22800 22450 21850 21500 20900 22625 21675 133 6600 500 16350 50 1 26500000 6002 13.36 1.04 12 1.07 1695.00 21784.00 27000 20250304 -16.11 11130 20240418 103.50 27000 -16.11 20250304 17100 32.46 20250106 27000 -16.11 20250304 11130 103.50 20240418 2.00 Y 023160 500 132 억 3417311 N N 1031 N 00 N
12 20250411 140332 55 40.00 KOSDAQ 금속 N N N Y 40 N 22500 400 2 1.81 6074149750 267395 83.26 22400 23050 22100 28700 15500 22100 22716.40 12.90 0 -39264 22800 22450 21850 21500 20900 22625 21675 133 6600 500 16350 50 1 26500000 5963 13.27 1.03 12 1.01 1695.00 21784.00 27000 20250304 -16.67 11130 20240418 102.16 27000 -16.67 20250304 17100 31.58 20250106 27000 -16.67 20250304 11130 102.16 20240418 2.00 Y 023160 500 132 억 3417311 N N 1031 N 00 N