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
033310/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
20250414,160406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1663,3,2,0.18,49569875,29812,116.19,1670,1672,1656,2155,1162,1660,1662.75,1.33,0,-2272,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,671,20.04,0.46,12,0.07,83.00,3592.00,3080,20240516,-46.01,1602,20250409,3.81,1905,-12.70,20250113,1602,3.81,20250409,3080,-46.01,20240516,1602,3.81,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,150409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,0,3,0.00,39288134,23617,92.04,1670,1672,1656,2155,1162,1660,1663.55,1.33,0,-2009,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,670,20.00,0.46,12,0.06,83.00,3592.00,3080,20240516,-46.10,1602,20250409,3.62,1905,-12.86,20250113,1602,3.62,20250409,3080,-46.10,20240516,1602,3.62,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,140408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1663,3,2,0.18,34318280,20620,80.36,1670,1672,1656,2155,1162,1660,1664.32,1.33,0,-2005,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,671,20.04,0.46,12,0.05,83.00,3592.00,3080,20240516,-46.01,1602,20250409,3.81,1905,-12.70,20250113,1602,3.81,20250409,3080,-46.01,20240516,1602,3.81,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,130408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1667,7,2,0.42,26332505,15816,61.64,1670,1672,1656,2155,1162,1660,1664.93,1.33,0,-1665,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,673,20.08,0.46,12,0.04,83.00,3592.00,3080,20240516,-45.88,1602,20250409,4.06,1905,-12.49,20250113,1602,4.06,20250409,3080,-45.88,20240516,1602,4.06,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,120409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1661,1,2,0.06,18724164,11238,43.80,1670,1672,1656,2155,1162,1660,1666.15,1.33,0,-1324,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,670,20.01,0.46,12,0.03,83.00,3592.00,3080,20240516,-46.07,1602,20250409,3.68,1905,-12.81,20250113,1602,3.68,20250409,3080,-46.07,20240516,1602,3.68,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,110407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1668,8,2,0.48,18015673,10812,42.14,1670,1672,1656,2155,1162,1660,1666.27,1.33,0,-948,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,673,20.10,0.46,12,0.03,83.00,3592.00,3080,20240516,-45.84,1602,20250409,4.12,1905,-12.44,20250113,1602,4.12,20250409,3080,-45.84,20240516,1602,4.12,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,100409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1661,1,2,0.06,15812799,9489,36.98,1670,1672,1656,2155,1162,1660,1666.43,1.33,0,-837,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,670,20.01,0.46,12,0.02,83.00,3592.00,3080,20240516,-46.07,1602,20250409,3.68,1905,-12.81,20250113,1602,3.68,20250409,3080,-46.07,20240516,1602,3.68,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250414,090409,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1665,5,2,0.30,831635,498,1.94,1670,1670,1665,2155,1162,1660,1669.95,1.33,0,0,1681,1670,1662,1651,1643,1666,1647,202,495,500,1160,1,1,40342231,672,20.06,0.46,12,0.00,83.00,3592.00,3080,20240516,-45.94,1602,20250409,3.93,1905,-12.60,20250113,1602,3.93,20250409,3080,-45.94,20240516,1602,3.93,20250409,0.01,Y,033310,500,201 억,,535630,N,N,0,N,00,N
20250411,160405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,-6,5,-0.36,42583404,25659,105.86,1673,1673,1654,2165,1167,1666,1659.59,1.33,0,-1893,1690,1677,1667,1654,1644,1684,1661,202,499,500,1160,1,1,40342231,670,20.00,0.46,12,0.06,83.00,3592.00,3080,20240516,-46.10,1602,20250409,3.62,1905,-12.86,20250113,1602,3.62,20250409,3080,-46.10,20240516,1602,3.62,20250409,0.01,Y,033310,500,201 억,,537523,N,N,0,N,00,N
20250411,150408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1658,-8,5,-0.48,28940044,17437,71.94,1673,1673,1654,2165,1167,1666,1659.69,1.33,0,-1439,1690,1677,1667,1654,1644,1684,1661,202,499,500,1160,1,1,40342231,669,19.98,0.46,12,0.04,83.00,3592.00,3080,20240516,-46.17,1602,20250409,3.50,1905,-12.97,20250113,1602,3.50,20250409,3080,-46.17,20240516,1602,3.50,20250409,0.01,Y,033310,500,201 억,,537523,N,N,0,N,00,N
20250411,140407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1659,-7,5,-0.42,17141487,10316,42.56,1673,1673,1655,2165,1167,1666,1661.64,1.33,0,-1248,1690,1677,1667,1654,1644,1684,1661,202,499,500,1160,1,1,40342231,669,19.99,0.46,12,0.03,83.00,3592.00,3080,20240516,-46.14,1602,20250409,3.56,1905,-12.91,20250113,1602,3.56,20250409,3080,-46.14,20240516,1602,3.56,20250409,0.01,Y,033310,500,201 억,,537523,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 160406 57 100.00 KOSDAQ 금속 N N N N N 1663 3 2 0.18 49569875 29812 116.19 1670 1672 1656 2155 1162 1660 1662.75 1.33 0 -2272 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 671 20.04 0.46 12 0.07 83.00 3592.00 3080 20240516 -46.01 1602 20250409 3.81 1905 -12.70 20250113 1602 3.81 20250409 3080 -46.01 20240516 1602 3.81 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
3 20250414 150409 57 100.00 KOSDAQ 금속 N N N N N 1660 0 3 0.00 39288134 23617 92.04 1670 1672 1656 2155 1162 1660 1663.55 1.33 0 -2009 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 670 20.00 0.46 12 0.06 83.00 3592.00 3080 20240516 -46.10 1602 20250409 3.62 1905 -12.86 20250113 1602 3.62 20250409 3080 -46.10 20240516 1602 3.62 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
4 20250414 140408 57 100.00 KOSDAQ 금속 N N N N N 1663 3 2 0.18 34318280 20620 80.36 1670 1672 1656 2155 1162 1660 1664.32 1.33 0 -2005 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 671 20.04 0.46 12 0.05 83.00 3592.00 3080 20240516 -46.01 1602 20250409 3.81 1905 -12.70 20250113 1602 3.81 20250409 3080 -46.01 20240516 1602 3.81 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
5 20250414 130408 57 100.00 KOSDAQ 금속 N N N N N 1667 7 2 0.42 26332505 15816 61.64 1670 1672 1656 2155 1162 1660 1664.93 1.33 0 -1665 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 673 20.08 0.46 12 0.04 83.00 3592.00 3080 20240516 -45.88 1602 20250409 4.06 1905 -12.49 20250113 1602 4.06 20250409 3080 -45.88 20240516 1602 4.06 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
6 20250414 120409 57 100.00 KOSDAQ 금속 N N N N N 1661 1 2 0.06 18724164 11238 43.80 1670 1672 1656 2155 1162 1660 1666.15 1.33 0 -1324 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 670 20.01 0.46 12 0.03 83.00 3592.00 3080 20240516 -46.07 1602 20250409 3.68 1905 -12.81 20250113 1602 3.68 20250409 3080 -46.07 20240516 1602 3.68 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
7 20250414 110407 57 100.00 KOSDAQ 금속 N N N N N 1668 8 2 0.48 18015673 10812 42.14 1670 1672 1656 2155 1162 1660 1666.27 1.33 0 -948 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 673 20.10 0.46 12 0.03 83.00 3592.00 3080 20240516 -45.84 1602 20250409 4.12 1905 -12.44 20250113 1602 4.12 20250409 3080 -45.84 20240516 1602 4.12 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
8 20250414 100409 57 100.00 KOSDAQ 금속 N N N N N 1661 1 2 0.06 15812799 9489 36.98 1670 1672 1656 2155 1162 1660 1666.43 1.33 0 -837 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 670 20.01 0.46 12 0.02 83.00 3592.00 3080 20240516 -46.07 1602 20250409 3.68 1905 -12.81 20250113 1602 3.68 20250409 3080 -46.07 20240516 1602 3.68 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
9 20250414 090409 57 100.00 KOSDAQ 금속 N N N N N 1665 5 2 0.30 831635 498 1.94 1670 1670 1665 2155 1162 1660 1669.95 1.33 0 0 1681 1670 1662 1651 1643 1666 1647 202 495 500 1160 1 1 40342231 672 20.06 0.46 12 0.00 83.00 3592.00 3080 20240516 -45.94 1602 20250409 3.93 1905 -12.60 20250113 1602 3.93 20250409 3080 -45.94 20240516 1602 3.93 20250409 0.01 Y 033310 500 201 억 535630 N N 0 N 00 N
10 20250411 160405 57 100.00 KOSDAQ 금속 N N N N N 1660 -6 5 -0.36 42583404 25659 105.86 1673 1673 1654 2165 1167 1666 1659.59 1.33 0 -1893 1690 1677 1667 1654 1644 1684 1661 202 499 500 1160 1 1 40342231 670 20.00 0.46 12 0.06 83.00 3592.00 3080 20240516 -46.10 1602 20250409 3.62 1905 -12.86 20250113 1602 3.62 20250409 3080 -46.10 20240516 1602 3.62 20250409 0.01 Y 033310 500 201 억 537523 N N 0 N 00 N
11 20250411 150408 57 100.00 KOSDAQ 금속 N N N N N 1658 -8 5 -0.48 28940044 17437 71.94 1673 1673 1654 2165 1167 1666 1659.69 1.33 0 -1439 1690 1677 1667 1654 1644 1684 1661 202 499 500 1160 1 1 40342231 669 19.98 0.46 12 0.04 83.00 3592.00 3080 20240516 -46.17 1602 20250409 3.50 1905 -12.97 20250113 1602 3.50 20250409 3080 -46.17 20240516 1602 3.50 20250409 0.01 Y 033310 500 201 억 537523 N N 0 N 00 N
12 20250411 140407 57 100.00 KOSDAQ 금속 N N N N N 1659 -7 5 -0.42 17141487 10316 42.56 1673 1673 1655 2165 1167 1666 1661.64 1.33 0 -1248 1690 1677 1667 1654 1644 1684 1661 202 499 500 1160 1 1 40342231 669 19.99 0.46 12 0.03 83.00 3592.00 3080 20240516 -46.14 1602 20250409 3.56 1905 -12.91 20250113 1602 3.56 20250409 3080 -46.14 20240516 1602 3.56 20250409 0.01 Y 033310 500 201 억 537523 N N 0 N 00 N