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
044490/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
20250414,160452,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15060,-70,5,-0.46,999873405,66311,64.04,15500,15500,14830,19660,10600,15130,15078.55,5.42,0,-1109,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3013,12.20,0.50,12,0.33,1234.00,30212.00,23850,20240429,-36.86,9190,20241209,63.87,16870,-10.73,20250318,11220,34.22,20250113,23850,-36.86,20240429,9190,63.87,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,2863,N,00,N
20250414,150455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15040,-90,5,-0.59,949701565,62974,60.82,15500,15500,14830,19660,10600,15130,15080.85,5.42,0,-2488,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3009,12.19,0.50,12,0.31,1234.00,30212.00,23850,20240429,-36.94,9190,20241209,63.66,16870,-10.85,20250318,11220,34.05,20250113,23850,-36.94,20240429,9190,63.66,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,140454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15150,20,2,0.13,850034805,56374,54.45,15500,15500,14830,19660,10600,15130,15078.49,5.42,0,-4628,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3031,12.28,0.50,12,0.28,1234.00,30212.00,23850,20240429,-36.48,9190,20241209,64.85,16870,-10.20,20250318,11220,35.03,20250113,23850,-36.48,20240429,9190,64.85,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,130454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15040,-90,5,-0.59,701609685,46569,44.98,15500,15500,14830,19660,10600,15130,15066.02,5.42,0,-8053,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3009,12.19,0.50,12,0.23,1234.00,30212.00,23850,20240429,-36.94,9190,20241209,63.66,16870,-10.85,20250318,11220,34.05,20250113,23850,-36.94,20240429,9190,63.66,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,120455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15050,-80,5,-0.53,667173915,44276,42.76,15500,15500,14830,19660,10600,15130,15068.52,5.42,0,-7925,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3011,12.20,0.50,12,0.22,1234.00,30212.00,23850,20240429,-36.90,9190,20241209,63.76,16870,-10.79,20250318,11220,34.14,20250113,23850,-36.90,20240429,9190,63.76,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,110453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14860,-270,5,-1.78,613710675,40685,39.29,15500,15500,14850,19660,10600,15130,15084.45,5.42,0,-8170,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,2973,12.04,0.49,12,0.20,1234.00,30212.00,23850,20240429,-37.69,9190,20241209,61.70,16870,-11.91,20250318,11220,32.44,20250113,23850,-37.69,20240429,9190,61.70,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,100454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15090,-40,5,-0.26,303155740,19943,19.26,15500,15500,15050,19660,10600,15130,15201.11,5.42,0,-3771,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3019,12.23,0.50,12,0.10,1234.00,30212.00,23850,20240429,-36.73,9190,20241209,64.20,16870,-10.55,20250318,11220,34.49,20250113,23850,-36.73,20240429,9190,64.20,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250414,090455,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15270,140,2,0.93,67444030,4399,4.25,15500,15500,15110,19660,10600,15130,15331.67,5.42,0,-1938,15803,15466,15073,14736,14343,15635,14905,100,4530,500,10280,10,1,20007381,3055,12.37,0.51,12,0.02,1234.00,30212.00,23850,20240429,-35.97,9190,20241209,66.16,16870,-9.48,20250318,11220,36.10,20250113,23850,-35.97,20240429,9190,66.16,20241209,0.82,Y,044490,500,100 억,,1085293,N,N,3693,N,00,N
20250411,160449,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15130,390,2,2.65,1563784190,103498,160.92,14710,15410,14680,19160,10320,14740,15109.47,5.28,0,28768,15086,14912,14716,14542,14346,14815,14445,100,4420,500,10020,10,1,20007381,3027,12.26,0.50,12,0.52,1234.00,30212.00,23850,20240429,-36.56,9190,20241209,64.64,16870,-10.31,20250318,11220,34.85,20250113,23850,-36.56,20240429,9190,64.64,20241209,0.84,Y,044490,500,100 억,,1056384,N,N,3693,N,00,N
20250411,150453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15080,340,2,2.31,1527206200,101080,157.16,14710,15410,14680,19160,10320,14740,15109.09,5.28,0,27721,15086,14912,14716,14542,14346,14815,14445,100,4420,500,10020,10,1,20007381,3017,12.22,0.50,12,0.51,1234.00,30212.00,23850,20240429,-36.77,9190,20241209,64.09,16870,-10.61,20250318,11220,34.40,20250113,23850,-36.77,20240429,9190,64.09,20241209,0.84,Y,044490,500,100 억,,1056384,N,N,6863,N,00,N
20250411,140453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15090,350,2,2.37,1347886430,89165,138.63,14710,15410,14680,19160,10320,14740,15117.00,5.28,0,23053,15086,14912,14716,14542,14346,14815,14445,100,4420,500,10020,10,1,20007381,3019,12.23,0.50,12,0.45,1234.00,30212.00,23850,20240429,-36.73,9190,20241209,64.20,16870,-10.55,20250318,11220,34.49,20250113,23850,-36.73,20240429,9190,64.20,20241209,0.84,Y,044490,500,100 억,,1056384,N,N,6863,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 160452 57 100.00 KOSDAQ 금속 N N N N N 15060 -70 5 -0.46 999873405 66311 64.04 15500 15500 14830 19660 10600 15130 15078.55 5.42 0 -1109 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3013 12.20 0.50 12 0.33 1234.00 30212.00 23850 20240429 -36.86 9190 20241209 63.87 16870 -10.73 20250318 11220 34.22 20250113 23850 -36.86 20240429 9190 63.87 20241209 0.82 Y 044490 500 100 억 1085293 N N 2863 N 00 N
3 20250414 150455 57 100.00 KOSDAQ 금속 N N N N N 15040 -90 5 -0.59 949701565 62974 60.82 15500 15500 14830 19660 10600 15130 15080.85 5.42 0 -2488 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3009 12.19 0.50 12 0.31 1234.00 30212.00 23850 20240429 -36.94 9190 20241209 63.66 16870 -10.85 20250318 11220 34.05 20250113 23850 -36.94 20240429 9190 63.66 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
4 20250414 140454 57 100.00 KOSDAQ 금속 N N N N N 15150 20 2 0.13 850034805 56374 54.45 15500 15500 14830 19660 10600 15130 15078.49 5.42 0 -4628 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3031 12.28 0.50 12 0.28 1234.00 30212.00 23850 20240429 -36.48 9190 20241209 64.85 16870 -10.20 20250318 11220 35.03 20250113 23850 -36.48 20240429 9190 64.85 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
5 20250414 130454 57 100.00 KOSDAQ 금속 N N N N N 15040 -90 5 -0.59 701609685 46569 44.98 15500 15500 14830 19660 10600 15130 15066.02 5.42 0 -8053 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3009 12.19 0.50 12 0.23 1234.00 30212.00 23850 20240429 -36.94 9190 20241209 63.66 16870 -10.85 20250318 11220 34.05 20250113 23850 -36.94 20240429 9190 63.66 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
6 20250414 120455 57 100.00 KOSDAQ 금속 N N N N N 15050 -80 5 -0.53 667173915 44276 42.76 15500 15500 14830 19660 10600 15130 15068.52 5.42 0 -7925 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3011 12.20 0.50 12 0.22 1234.00 30212.00 23850 20240429 -36.90 9190 20241209 63.76 16870 -10.79 20250318 11220 34.14 20250113 23850 -36.90 20240429 9190 63.76 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
7 20250414 110453 57 100.00 KOSDAQ 금속 N N N N N 14860 -270 5 -1.78 613710675 40685 39.29 15500 15500 14850 19660 10600 15130 15084.45 5.42 0 -8170 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 2973 12.04 0.49 12 0.20 1234.00 30212.00 23850 20240429 -37.69 9190 20241209 61.70 16870 -11.91 20250318 11220 32.44 20250113 23850 -37.69 20240429 9190 61.70 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
8 20250414 100454 57 100.00 KOSDAQ 금속 N N N N N 15090 -40 5 -0.26 303155740 19943 19.26 15500 15500 15050 19660 10600 15130 15201.11 5.42 0 -3771 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3019 12.23 0.50 12 0.10 1234.00 30212.00 23850 20240429 -36.73 9190 20241209 64.20 16870 -10.55 20250318 11220 34.49 20250113 23850 -36.73 20240429 9190 64.20 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
9 20250414 090455 57 100.00 KOSDAQ 금속 N N N N N 15270 140 2 0.93 67444030 4399 4.25 15500 15500 15110 19660 10600 15130 15331.67 5.42 0 -1938 15803 15466 15073 14736 14343 15635 14905 100 4530 500 10280 10 1 20007381 3055 12.37 0.51 12 0.02 1234.00 30212.00 23850 20240429 -35.97 9190 20241209 66.16 16870 -9.48 20250318 11220 36.10 20250113 23850 -35.97 20240429 9190 66.16 20241209 0.82 Y 044490 500 100 억 1085293 N N 3693 N 00 N
10 20250411 160449 57 100.00 KOSDAQ 금속 N N N N N 15130 390 2 2.65 1563784190 103498 160.92 14710 15410 14680 19160 10320 14740 15109.47 5.28 0 28768 15086 14912 14716 14542 14346 14815 14445 100 4420 500 10020 10 1 20007381 3027 12.26 0.50 12 0.52 1234.00 30212.00 23850 20240429 -36.56 9190 20241209 64.64 16870 -10.31 20250318 11220 34.85 20250113 23850 -36.56 20240429 9190 64.64 20241209 0.84 Y 044490 500 100 억 1056384 N N 3693 N 00 N
11 20250411 150453 57 100.00 KOSDAQ 금속 N N N N N 15080 340 2 2.31 1527206200 101080 157.16 14710 15410 14680 19160 10320 14740 15109.09 5.28 0 27721 15086 14912 14716 14542 14346 14815 14445 100 4420 500 10020 10 1 20007381 3017 12.22 0.50 12 0.51 1234.00 30212.00 23850 20240429 -36.77 9190 20241209 64.09 16870 -10.61 20250318 11220 34.40 20250113 23850 -36.77 20240429 9190 64.09 20241209 0.84 Y 044490 500 100 억 1056384 N N 6863 N 00 N
12 20250411 140453 57 100.00 KOSDAQ 금속 N N N N N 15090 350 2 2.37 1347886430 89165 138.63 14710 15410 14680 19160 10320 14740 15117.00 5.28 0 23053 15086 14912 14716 14542 14346 14815 14445 100 4420 500 10020 10 1 20007381 3019 12.23 0.50 12 0.45 1234.00 30212.00 23850 20240429 -36.73 9190 20241209 64.20 16870 -10.55 20250318 11220 34.49 20250113 23850 -36.73 20240429 9190 64.20 20241209 0.84 Y 044490 500 100 억 1056384 N N 6863 N 00 N