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
023440/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
20250414,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1801,-8,5,-0.44,370659963,202468,86.80,1792,1864,1781,2350,1267,1809,1830.72,0.96,0,28348,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1334,-4.43,2.42,12,0.27,-407.00,744.00,2400,20240603,-24.96,1108,20240412,62.55,2140,-15.84,20250306,1429,26.03,20250203,2400,-24.96,20240603,1119,60.95,20240415,1.36,Y,023440,500,370 억,,711829,N,N,37563,N,00,N
20250414,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1816,7,2,0.39,347060816,189397,81.20,1792,1864,1781,2350,1267,1809,1832.45,0.96,0,34898,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1345,-4.46,2.44,12,0.26,-407.00,744.00,2400,20240603,-24.33,1108,20240412,63.90,2140,-15.14,20250306,1429,27.08,20250203,2400,-24.33,20240603,1119,62.29,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1833,24,2,1.33,248631340,135402,58.05,1792,1864,1781,2350,1267,1809,1836.25,0.96,0,42962,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1357,-4.50,2.46,12,0.18,-407.00,744.00,2400,20240603,-23.62,1108,20240412,65.43,2140,-14.35,20250306,1429,28.27,20250203,2400,-23.62,20240603,1119,63.81,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1836,27,2,1.49,223863632,121868,52.25,1792,1864,1781,2350,1267,1809,1836.94,0.96,0,38040,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1360,-4.51,2.47,12,0.16,-407.00,744.00,2400,20240603,-23.50,1108,20240412,65.70,2140,-14.21,20250306,1429,28.48,20250203,2400,-23.50,20240603,1119,64.08,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,120334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1835,26,2,1.44,203265083,110637,47.43,1792,1864,1781,2350,1267,1809,1837.23,0.96,0,39398,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1359,-4.51,2.47,12,0.15,-407.00,744.00,2400,20240603,-23.54,1108,20240412,65.61,2140,-14.25,20250306,1429,28.41,20250203,2400,-23.54,20240603,1119,63.99,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1831,22,2,1.22,157544095,85704,36.74,1792,1864,1781,2350,1267,1809,1838.24,0.96,0,28750,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1356,-4.50,2.46,12,0.12,-407.00,744.00,2400,20240603,-23.71,1108,20240412,65.25,2140,-14.44,20250306,1429,28.13,20250203,2400,-23.71,20240603,1119,63.63,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,100334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1857,48,2,2.65,95799551,52257,22.40,1792,1859,1781,2350,1267,1809,1833.24,0.96,0,31881,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1375,-4.56,2.50,12,0.07,-407.00,744.00,2400,20240603,-22.62,1108,20240412,67.60,2140,-13.22,20250306,1429,29.95,20250203,2400,-22.62,20240603,1119,65.95,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250414,090334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1799,-10,5,-0.55,3361749,1878,0.81,1792,1819,1781,2350,1267,1809,1790.07,0.96,0,414,1833,1821,1798,1786,1763,1827,1792,370,541,500,1230,1,1,74057571,1332,-4.42,2.42,12,0.00,-407.00,744.00,2400,20240603,-25.04,1108,20240412,62.36,2140,-15.93,20250306,1429,25.89,20250203,2400,-25.04,20240603,1119,60.77,20240415,1.36,Y,023440,500,370 억,,711829,N,N,50974,N,00,N
20250411,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1809,5,2,0.28,345368978,192503,124.44,1791,1810,1775,2345,1263,1804,1794.10,0.96,0,-1652,1861,1832,1810,1781,1759,1821,1770,370,541,500,1220,1,1,74057571,1340,-4.44,2.43,12,0.26,-407.00,744.00,2400,20240603,-24.62,1108,20240412,63.27,2140,-15.47,20250306,1429,26.59,20250203,2400,-24.62,20240603,1108,63.27,20240412,1.36,Y,023440,500,370 억,,713481,N,N,50974,N,00,N
20250411,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1801,-3,5,-0.17,316345358,176407,114.03,1791,1810,1775,2345,1263,1804,1793.27,0.96,0,6254,1861,1832,1810,1781,1759,1821,1770,370,541,500,1220,1,1,74057571,1334,-4.43,2.42,12,0.24,-407.00,744.00,2400,20240603,-24.96,1108,20240412,62.55,2140,-15.84,20250306,1429,26.03,20250203,2400,-24.96,20240603,1108,62.55,20240412,1.36,Y,023440,500,370 억,,713481,N,N,22350,N,00,N
20250411,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1806,2,2,0.11,243825559,136044,87.94,1791,1810,1775,2345,1263,1804,1792.26,0.96,0,10780,1861,1832,1810,1781,1759,1821,1770,370,541,500,1220,1,1,74057571,1337,-4.44,2.43,12,0.18,-407.00,744.00,2400,20240603,-24.75,1108,20240412,63.00,2140,-15.61,20250306,1429,26.38,20250203,2400,-24.75,20240603,1108,63.00,20240412,1.36,Y,023440,500,370 억,,713481,N,N,22350,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 160332 57 100.00 KOSDAQ 금속 N N N N N 1801 -8 5 -0.44 370659963 202468 86.80 1792 1864 1781 2350 1267 1809 1830.72 0.96 0 28348 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1334 -4.43 2.42 12 0.27 -407.00 744.00 2400 20240603 -24.96 1108 20240412 62.55 2140 -15.84 20250306 1429 26.03 20250203 2400 -24.96 20240603 1119 60.95 20240415 1.36 Y 023440 500 370 억 711829 N N 37563 N 00 N
3 20250414 150334 57 100.00 KOSDAQ 금속 N N N N N 1816 7 2 0.39 347060816 189397 81.20 1792 1864 1781 2350 1267 1809 1832.45 0.96 0 34898 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1345 -4.46 2.44 12 0.26 -407.00 744.00 2400 20240603 -24.33 1108 20240412 63.90 2140 -15.14 20250306 1429 27.08 20250203 2400 -24.33 20240603 1119 62.29 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
4 20250414 140334 57 100.00 KOSDAQ 금속 N N N N N 1833 24 2 1.33 248631340 135402 58.05 1792 1864 1781 2350 1267 1809 1836.25 0.96 0 42962 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1357 -4.50 2.46 12 0.18 -407.00 744.00 2400 20240603 -23.62 1108 20240412 65.43 2140 -14.35 20250306 1429 28.27 20250203 2400 -23.62 20240603 1119 63.81 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
5 20250414 130334 57 100.00 KOSDAQ 금속 N N N N N 1836 27 2 1.49 223863632 121868 52.25 1792 1864 1781 2350 1267 1809 1836.94 0.96 0 38040 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1360 -4.51 2.47 12 0.16 -407.00 744.00 2400 20240603 -23.50 1108 20240412 65.70 2140 -14.21 20250306 1429 28.48 20250203 2400 -23.50 20240603 1119 64.08 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
6 20250414 120334 57 100.00 KOSDAQ 금속 N N N N N 1835 26 2 1.44 203265083 110637 47.43 1792 1864 1781 2350 1267 1809 1837.23 0.96 0 39398 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1359 -4.51 2.47 12 0.15 -407.00 744.00 2400 20240603 -23.54 1108 20240412 65.61 2140 -14.25 20250306 1429 28.41 20250203 2400 -23.54 20240603 1119 63.99 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
7 20250414 110332 57 100.00 KOSDAQ 금속 N N N N N 1831 22 2 1.22 157544095 85704 36.74 1792 1864 1781 2350 1267 1809 1838.24 0.96 0 28750 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1356 -4.50 2.46 12 0.12 -407.00 744.00 2400 20240603 -23.71 1108 20240412 65.25 2140 -14.44 20250306 1429 28.13 20250203 2400 -23.71 20240603 1119 63.63 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
8 20250414 100334 57 100.00 KOSDAQ 금속 N N N N N 1857 48 2 2.65 95799551 52257 22.40 1792 1859 1781 2350 1267 1809 1833.24 0.96 0 31881 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1375 -4.56 2.50 12 0.07 -407.00 744.00 2400 20240603 -22.62 1108 20240412 67.60 2140 -13.22 20250306 1429 29.95 20250203 2400 -22.62 20240603 1119 65.95 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
9 20250414 090334 57 100.00 KOSDAQ 금속 N N N N N 1799 -10 5 -0.55 3361749 1878 0.81 1792 1819 1781 2350 1267 1809 1790.07 0.96 0 414 1833 1821 1798 1786 1763 1827 1792 370 541 500 1230 1 1 74057571 1332 -4.42 2.42 12 0.00 -407.00 744.00 2400 20240603 -25.04 1108 20240412 62.36 2140 -15.93 20250306 1429 25.89 20250203 2400 -25.04 20240603 1119 60.77 20240415 1.36 Y 023440 500 370 억 711829 N N 50974 N 00 N
10 20250411 160331 57 100.00 KOSDAQ 금속 N N N N N 1809 5 2 0.28 345368978 192503 124.44 1791 1810 1775 2345 1263 1804 1794.10 0.96 0 -1652 1861 1832 1810 1781 1759 1821 1770 370 541 500 1220 1 1 74057571 1340 -4.44 2.43 12 0.26 -407.00 744.00 2400 20240603 -24.62 1108 20240412 63.27 2140 -15.47 20250306 1429 26.59 20250203 2400 -24.62 20240603 1108 63.27 20240412 1.36 Y 023440 500 370 억 713481 N N 50974 N 00 N
11 20250411 150333 57 100.00 KOSDAQ 금속 N N N N N 1801 -3 5 -0.17 316345358 176407 114.03 1791 1810 1775 2345 1263 1804 1793.27 0.96 0 6254 1861 1832 1810 1781 1759 1821 1770 370 541 500 1220 1 1 74057571 1334 -4.43 2.42 12 0.24 -407.00 744.00 2400 20240603 -24.96 1108 20240412 62.55 2140 -15.84 20250306 1429 26.03 20250203 2400 -24.96 20240603 1108 62.55 20240412 1.36 Y 023440 500 370 억 713481 N N 22350 N 00 N
12 20250411 140333 57 100.00 KOSDAQ 금속 N N N N N 1806 2 2 0.11 243825559 136044 87.94 1791 1810 1775 2345 1263 1804 1792.26 0.96 0 10780 1861 1832 1810 1781 1759 1821 1770 370 541 500 1220 1 1 74057571 1337 -4.44 2.43 12 0.18 -407.00 744.00 2400 20240603 -24.75 1108 20240412 63.00 2140 -15.61 20250306 1429 26.38 20250203 2400 -24.75 20240603 1108 63.00 20240412 1.36 Y 023440 500 370 억 713481 N N 22350 N 00 N