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
023790/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
20250414,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,0,3,0.00,28427044,27543,57.93,1081,1081,1012,1329,717,1023,1032.10,0.39,0,-495,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,217,-4.14,1.24,12,0.13,-247.00,827.00,1355,20241008,-24.50,880,20250107,16.25,1300,-21.31,20250120,880,16.25,20250107,1355,-24.50,20241008,880,16.25,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,150336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,-1,5,-0.10,24181077,23387,49.19,1081,1081,1012,1329,717,1023,1033.95,0.39,0,-259,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,216,-4.14,1.24,12,0.11,-247.00,827.00,1355,20241008,-24.58,880,20250107,16.14,1300,-21.38,20250120,880,16.14,20250107,1355,-24.58,20241008,880,16.14,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1026,3,2,0.29,22106128,21358,44.92,1081,1081,1012,1329,717,1023,1035.03,0.39,0,1383,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,217,-4.15,1.24,12,0.10,-247.00,827.00,1355,20241008,-24.28,880,20250107,16.59,1300,-21.08,20250120,880,16.59,20250107,1355,-24.28,20241008,880,16.59,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,130336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1025,2,2,0.20,20558726,19840,41.73,1081,1081,1012,1329,717,1023,1036.23,0.39,0,1250,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,217,-4.15,1.24,12,0.09,-247.00,827.00,1355,20241008,-24.35,880,20250107,16.48,1300,-21.15,20250120,880,16.48,20250107,1355,-24.35,20241008,880,16.48,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,120337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1033,10,2,0.98,16760172,16139,33.94,1081,1081,1012,1329,717,1023,1038.49,0.39,0,1267,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,219,-4.18,1.25,12,0.08,-247.00,827.00,1355,20241008,-23.76,880,20250107,17.39,1300,-20.54,20250120,880,17.39,20250107,1355,-23.76,20241008,880,17.39,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,110335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,-1,5,-0.10,15634699,15045,31.64,1081,1081,1012,1329,717,1023,1039.20,0.39,0,1481,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,216,-4.14,1.24,12,0.07,-247.00,827.00,1355,20241008,-24.58,880,20250107,16.14,1300,-21.38,20250120,880,16.14,20250107,1355,-24.58,20241008,880,16.14,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,100336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1036,13,2,1.27,9664932,9206,19.36,1081,1081,1029,1329,717,1023,1049.85,0.39,0,807,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,219,-4.19,1.25,12,0.04,-247.00,827.00,1355,20241008,-23.54,880,20250107,17.73,1300,-20.31,20250120,880,17.73,20250107,1355,-23.54,20241008,880,17.73,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250414,090336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1045,22,2,2.15,618966,574,1.21,1081,1081,1045,1329,717,1023,1078.34,0.39,0,-29,1083,1053,1030,1000,977,1041,988,106,306,500,710,1,1,21177909,221,-4.23,1.26,12,0.00,-247.00,827.00,1355,20241008,-22.88,880,20250107,18.75,1300,-19.62,20250120,880,18.75,20250107,1355,-22.88,20241008,880,18.75,20250107,0.00,Y,023790,500,105 억,,82980,N,N,0,N,00,N
20250411,160333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,-10,5,-0.97,48932034,47545,114.50,1050,1060,1007,1342,724,1033,1029.17,0.41,0,-3667,1086,1059,1040,1013,994,1050,1004,106,309,500,720,1,1,21177909,217,-4.14,1.24,12,0.22,-247.00,827.00,1355,20241008,-24.50,880,20250107,16.25,1300,-21.31,20250120,880,16.25,20250107,1355,-24.50,20241008,880,16.25,20250107,0.00,Y,023790,500,105 억,,86647,N,N,0,N,00,N
20250411,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1023,-10,5,-0.97,48123839,46754,112.60,1050,1060,1007,1342,724,1033,1029.30,0.41,0,-3641,1086,1059,1040,1013,994,1050,1004,106,309,500,720,1,1,21177909,217,-4.14,1.24,12,0.22,-247.00,827.00,1355,20241008,-24.50,880,20250107,16.25,1300,-21.31,20250120,880,16.25,20250107,1355,-24.50,20241008,880,16.25,20250107,0.00,Y,023790,500,105 억,,86647,N,N,0,N,00,N
20250411,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1022,-11,5,-1.06,46778074,45436,109.42,1050,1060,1007,1342,724,1033,1029.54,0.41,0,-3641,1086,1059,1040,1013,994,1050,1004,106,309,500,720,1,1,21177909,216,-4.14,1.24,12,0.21,-247.00,827.00,1355,20241008,-24.58,880,20250107,16.14,1300,-21.38,20250120,880,16.14,20250107,1355,-24.58,20241008,880,16.14,20250107,0.00,Y,023790,500,105 억,,86647,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 160334 57 100.00 KOSDAQ 금속 N N N N N 1023 0 3 0.00 28427044 27543 57.93 1081 1081 1012 1329 717 1023 1032.10 0.39 0 -495 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 217 -4.14 1.24 12 0.13 -247.00 827.00 1355 20241008 -24.50 880 20250107 16.25 1300 -21.31 20250120 880 16.25 20250107 1355 -24.50 20241008 880 16.25 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
3 20250414 150336 57 100.00 KOSDAQ 금속 N N N N N 1022 -1 5 -0.10 24181077 23387 49.19 1081 1081 1012 1329 717 1023 1033.95 0.39 0 -259 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 216 -4.14 1.24 12 0.11 -247.00 827.00 1355 20241008 -24.58 880 20250107 16.14 1300 -21.38 20250120 880 16.14 20250107 1355 -24.58 20241008 880 16.14 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
4 20250414 140336 57 100.00 KOSDAQ 금속 N N N N N 1026 3 2 0.29 22106128 21358 44.92 1081 1081 1012 1329 717 1023 1035.03 0.39 0 1383 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 217 -4.15 1.24 12 0.10 -247.00 827.00 1355 20241008 -24.28 880 20250107 16.59 1300 -21.08 20250120 880 16.59 20250107 1355 -24.28 20241008 880 16.59 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
5 20250414 130336 57 100.00 KOSDAQ 금속 N N N N N 1025 2 2 0.20 20558726 19840 41.73 1081 1081 1012 1329 717 1023 1036.23 0.39 0 1250 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 217 -4.15 1.24 12 0.09 -247.00 827.00 1355 20241008 -24.35 880 20250107 16.48 1300 -21.15 20250120 880 16.48 20250107 1355 -24.35 20241008 880 16.48 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
6 20250414 120337 57 100.00 KOSDAQ 금속 N N N N N 1033 10 2 0.98 16760172 16139 33.94 1081 1081 1012 1329 717 1023 1038.49 0.39 0 1267 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 219 -4.18 1.25 12 0.08 -247.00 827.00 1355 20241008 -23.76 880 20250107 17.39 1300 -20.54 20250120 880 17.39 20250107 1355 -23.76 20241008 880 17.39 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
7 20250414 110335 57 100.00 KOSDAQ 금속 N N N N N 1022 -1 5 -0.10 15634699 15045 31.64 1081 1081 1012 1329 717 1023 1039.20 0.39 0 1481 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 216 -4.14 1.24 12 0.07 -247.00 827.00 1355 20241008 -24.58 880 20250107 16.14 1300 -21.38 20250120 880 16.14 20250107 1355 -24.58 20241008 880 16.14 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
8 20250414 100336 57 100.00 KOSDAQ 금속 N N N N N 1036 13 2 1.27 9664932 9206 19.36 1081 1081 1029 1329 717 1023 1049.85 0.39 0 807 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 219 -4.19 1.25 12 0.04 -247.00 827.00 1355 20241008 -23.54 880 20250107 17.73 1300 -20.31 20250120 880 17.73 20250107 1355 -23.54 20241008 880 17.73 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
9 20250414 090336 57 100.00 KOSDAQ 금속 N N N N N 1045 22 2 2.15 618966 574 1.21 1081 1081 1045 1329 717 1023 1078.34 0.39 0 -29 1083 1053 1030 1000 977 1041 988 106 306 500 710 1 1 21177909 221 -4.23 1.26 12 0.00 -247.00 827.00 1355 20241008 -22.88 880 20250107 18.75 1300 -19.62 20250120 880 18.75 20250107 1355 -22.88 20241008 880 18.75 20250107 0.00 Y 023790 500 105 억 82980 N N 0 N 00 N
10 20250411 160333 57 100.00 KOSDAQ 금속 N N N N N 1023 -10 5 -0.97 48932034 47545 114.50 1050 1060 1007 1342 724 1033 1029.17 0.41 0 -3667 1086 1059 1040 1013 994 1050 1004 106 309 500 720 1 1 21177909 217 -4.14 1.24 12 0.22 -247.00 827.00 1355 20241008 -24.50 880 20250107 16.25 1300 -21.31 20250120 880 16.25 20250107 1355 -24.50 20241008 880 16.25 20250107 0.00 Y 023790 500 105 억 86647 N N 0 N 00 N
11 20250411 150335 57 100.00 KOSDAQ 금속 N N N N N 1023 -10 5 -0.97 48123839 46754 112.60 1050 1060 1007 1342 724 1033 1029.30 0.41 0 -3641 1086 1059 1040 1013 994 1050 1004 106 309 500 720 1 1 21177909 217 -4.14 1.24 12 0.22 -247.00 827.00 1355 20241008 -24.50 880 20250107 16.25 1300 -21.31 20250120 880 16.25 20250107 1355 -24.50 20241008 880 16.25 20250107 0.00 Y 023790 500 105 억 86647 N N 0 N 00 N
12 20250411 140335 57 100.00 KOSDAQ 금속 N N N N N 1022 -11 5 -1.06 46778074 45436 109.42 1050 1060 1007 1342 724 1033 1029.54 0.41 0 -3641 1086 1059 1040 1013 994 1050 1004 106 309 500 720 1 1 21177909 216 -4.14 1.24 12 0.21 -247.00 827.00 1355 20241008 -24.58 880 20250107 16.14 1300 -21.38 20250120 880 16.14 20250107 1355 -24.58 20241008 880 16.14 20250107 0.00 Y 023790 500 105 억 86647 N N 0 N 00 N