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
037760/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
20250414,160428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1530,22,2,1.46,20952494,13810,130.37,1510,1530,1509,1960,1056,1508,1517.20,0.48,0,160,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,518,-56.67,0.55,12,0.04,-27.00,2774.00,1619,20240429,-5.50,1250,20240408,22.40,1530,0.00,20250414,1355,12.92,20250225,1619,-5.50,20240429,1302,17.51,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,150431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1528,20,2,1.33,20623658,13595,128.34,1510,1530,1509,1960,1056,1508,1517.00,0.48,0,156,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,517,-56.59,0.55,12,0.04,-27.00,2774.00,1619,20240429,-5.62,1250,20240408,22.24,1530,-0.13,20250414,1355,12.77,20250225,1619,-5.62,20240429,1302,17.36,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,140430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1530,22,2,1.46,18581671,12251,115.65,1510,1530,1509,1960,1056,1508,1516.75,0.48,0,29,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,518,-56.67,0.55,12,0.04,-27.00,2774.00,1619,20240429,-5.50,1250,20240408,22.40,1530,0.00,20250414,1355,12.92,20250225,1619,-5.50,20240429,1302,17.51,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,130430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1523,15,2,0.99,14918913,9852,93.00,1510,1523,1509,1960,1056,1508,1514.30,0.48,0,-43,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,515,-56.41,0.55,12,0.03,-27.00,2774.00,1619,20240429,-5.93,1250,20240408,21.84,1529,-0.39,20250410,1355,12.40,20250225,1619,-5.93,20240429,1302,16.97,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,120431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1520,12,2,0.80,8340776,5519,52.10,1510,1523,1509,1960,1056,1508,1511.28,0.48,0,-123,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,514,-56.30,0.55,12,0.02,-27.00,2774.00,1619,20240429,-6.11,1250,20240408,21.60,1529,-0.59,20250410,1355,12.18,20250225,1619,-6.11,20240429,1302,16.74,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,110429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,4,2,0.27,6875639,4552,42.97,1510,1512,1509,1960,1056,1508,1510.47,0.48,0,-15,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,512,-56.00,0.55,12,0.01,-27.00,2774.00,1619,20240429,-6.61,1250,20240408,20.96,1529,-1.11,20250410,1355,11.59,20250225,1619,-6.61,20240429,1302,16.13,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,100430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1512,4,2,0.27,1292908,856,8.08,1510,1512,1509,1960,1056,1508,1510.41,0.48,0,-252,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,512,-56.00,0.55,12,0.00,-27.00,2774.00,1619,20240429,-6.61,1250,20240408,20.96,1529,-1.11,20250410,1355,11.59,20250225,1619,-6.61,20240429,1302,16.13,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250414,090431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1510,2,2,0.13,3020,2,0.02,1510,1510,1510,1960,1056,1508,1510.00,0.48,0,0,1524,1516,1503,1495,1482,1520,1499,169,452,500,1080,1,1,33832921,511,-55.93,0.54,12,0.00,-27.00,2774.00,1619,20240429,-6.73,1250,20240408,20.80,1529,-1.24,20250410,1355,11.44,20250225,1619,-6.73,20240429,1302,15.98,20240805,0.36,Y,037760,500,169 억,,162398,N,N,0,N,00,N
20250411,160426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,3,2,0.20,15960228,10593,78.62,1490,1511,1490,1956,1054,1505,1506.68,0.48,0,96,1552,1528,1505,1481,1458,1540,1493,169,451,500,1080,1,1,33832921,510,-55.85,0.54,12,0.03,-27.00,2774.00,1619,20240429,-6.86,1250,20240408,20.64,1529,-1.37,20250410,1355,11.29,20250225,1619,-6.86,20240429,1302,15.82,20240805,0.37,Y,037760,500,169 억,,162273,N,N,0,N,00,N
20250411,150429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,3,2,0.20,11487506,7627,56.61,1490,1511,1490,1956,1054,1505,1506.16,0.48,0,204,1552,1528,1505,1481,1458,1540,1493,169,451,500,1080,1,1,33832921,510,-55.85,0.54,12,0.02,-27.00,2774.00,1619,20240429,-6.86,1250,20240408,20.64,1529,-1.37,20250410,1355,11.29,20250225,1619,-6.86,20240429,1302,15.82,20240805,0.37,Y,037760,500,169 억,,162273,N,N,0,N,00,N
20250411,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1506,1,2,0.07,11300972,7503,55.69,1490,1511,1490,1956,1054,1505,1506.19,0.48,0,143,1552,1528,1505,1481,1458,1540,1493,169,451,500,1080,1,1,33832921,510,-55.78,0.54,12,0.02,-27.00,2774.00,1619,20240429,-6.98,1250,20240408,20.48,1529,-1.50,20250410,1355,11.14,20250225,1619,-6.98,20240429,1302,15.67,20240805,0.37,Y,037760,500,169 억,,162273,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 160428 57 100.00 KOSDAQ 금속 N N N N N 1530 22 2 1.46 20952494 13810 130.37 1510 1530 1509 1960 1056 1508 1517.20 0.48 0 160 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 518 -56.67 0.55 12 0.04 -27.00 2774.00 1619 20240429 -5.50 1250 20240408 22.40 1530 0.00 20250414 1355 12.92 20250225 1619 -5.50 20240429 1302 17.51 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
3 20250414 150431 57 100.00 KOSDAQ 금속 N N N N N 1528 20 2 1.33 20623658 13595 128.34 1510 1530 1509 1960 1056 1508 1517.00 0.48 0 156 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 517 -56.59 0.55 12 0.04 -27.00 2774.00 1619 20240429 -5.62 1250 20240408 22.24 1530 -0.13 20250414 1355 12.77 20250225 1619 -5.62 20240429 1302 17.36 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
4 20250414 140430 57 100.00 KOSDAQ 금속 N N N N N 1530 22 2 1.46 18581671 12251 115.65 1510 1530 1509 1960 1056 1508 1516.75 0.48 0 29 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 518 -56.67 0.55 12 0.04 -27.00 2774.00 1619 20240429 -5.50 1250 20240408 22.40 1530 0.00 20250414 1355 12.92 20250225 1619 -5.50 20240429 1302 17.51 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
5 20250414 130430 57 100.00 KOSDAQ 금속 N N N N N 1523 15 2 0.99 14918913 9852 93.00 1510 1523 1509 1960 1056 1508 1514.30 0.48 0 -43 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 515 -56.41 0.55 12 0.03 -27.00 2774.00 1619 20240429 -5.93 1250 20240408 21.84 1529 -0.39 20250410 1355 12.40 20250225 1619 -5.93 20240429 1302 16.97 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
6 20250414 120431 57 100.00 KOSDAQ 금속 N N N N N 1520 12 2 0.80 8340776 5519 52.10 1510 1523 1509 1960 1056 1508 1511.28 0.48 0 -123 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 514 -56.30 0.55 12 0.02 -27.00 2774.00 1619 20240429 -6.11 1250 20240408 21.60 1529 -0.59 20250410 1355 12.18 20250225 1619 -6.11 20240429 1302 16.74 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
7 20250414 110429 57 100.00 KOSDAQ 금속 N N N N N 1512 4 2 0.27 6875639 4552 42.97 1510 1512 1509 1960 1056 1508 1510.47 0.48 0 -15 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 512 -56.00 0.55 12 0.01 -27.00 2774.00 1619 20240429 -6.61 1250 20240408 20.96 1529 -1.11 20250410 1355 11.59 20250225 1619 -6.61 20240429 1302 16.13 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
8 20250414 100430 57 100.00 KOSDAQ 금속 N N N N N 1512 4 2 0.27 1292908 856 8.08 1510 1512 1509 1960 1056 1508 1510.41 0.48 0 -252 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 512 -56.00 0.55 12 0.00 -27.00 2774.00 1619 20240429 -6.61 1250 20240408 20.96 1529 -1.11 20250410 1355 11.59 20250225 1619 -6.61 20240429 1302 16.13 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
9 20250414 090431 57 100.00 KOSDAQ 금속 N N N N N 1510 2 2 0.13 3020 2 0.02 1510 1510 1510 1960 1056 1508 1510.00 0.48 0 0 1524 1516 1503 1495 1482 1520 1499 169 452 500 1080 1 1 33832921 511 -55.93 0.54 12 0.00 -27.00 2774.00 1619 20240429 -6.73 1250 20240408 20.80 1529 -1.24 20250410 1355 11.44 20250225 1619 -6.73 20240429 1302 15.98 20240805 0.36 Y 037760 500 169 억 162398 N N 0 N 00 N
10 20250411 160426 57 100.00 KOSDAQ 금속 N N N N N 1508 3 2 0.20 15960228 10593 78.62 1490 1511 1490 1956 1054 1505 1506.68 0.48 0 96 1552 1528 1505 1481 1458 1540 1493 169 451 500 1080 1 1 33832921 510 -55.85 0.54 12 0.03 -27.00 2774.00 1619 20240429 -6.86 1250 20240408 20.64 1529 -1.37 20250410 1355 11.29 20250225 1619 -6.86 20240429 1302 15.82 20240805 0.37 Y 037760 500 169 억 162273 N N 0 N 00 N
11 20250411 150429 57 100.00 KOSDAQ 금속 N N N N N 1508 3 2 0.20 11487506 7627 56.61 1490 1511 1490 1956 1054 1505 1506.16 0.48 0 204 1552 1528 1505 1481 1458 1540 1493 169 451 500 1080 1 1 33832921 510 -55.85 0.54 12 0.02 -27.00 2774.00 1619 20240429 -6.86 1250 20240408 20.64 1529 -1.37 20250410 1355 11.29 20250225 1619 -6.86 20240429 1302 15.82 20240805 0.37 Y 037760 500 169 억 162273 N N 0 N 00 N
12 20250411 140429 57 100.00 KOSDAQ 금속 N N N N N 1506 1 2 0.07 11300972 7503 55.69 1490 1511 1490 1956 1054 1505 1506.19 0.48 0 143 1552 1528 1505 1481 1458 1540 1493 169 451 500 1080 1 1 33832921 510 -55.78 0.54 12 0.02 -27.00 2774.00 1619 20240429 -6.98 1250 20240408 20.48 1529 -1.50 20250410 1355 11.14 20250225 1619 -6.98 20240429 1302 15.67 20240805 0.37 Y 037760 500 169 억 162273 N N 0 N 00 N