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
101970/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
20250414,160726,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,23150,1000,2,4.51,8757430650,384444,58.23,22150,23700,21500,28750,15550,22150,22778.25,0.55,0,1410,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3368,0.00,0.00,12,2.64,0.00,0.00,23700,20250414,-2.32,310,20150306,7367.74,23700,-2.32,20250414,16000,44.69,20250407,23700,-2.32,20250414,16000,44.69,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,150732,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22850,700,2,3.16,8029223975,352822,53.44,22150,23700,21500,28750,15550,22150,22757.59,0.55,0,4358,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3324,0.00,0.00,12,2.43,0.00,0.00,23700,20250414,-3.59,310,20150306,7270.97,23700,-3.59,20250414,16000,42.81,20250407,23700,-3.59,20250414,16000,42.81,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,140730,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22400,250,2,1.13,7312479950,320935,48.61,22150,23700,21500,28750,15550,22150,22785.42,0.55,0,2817,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3259,0.00,0.00,12,2.21,0.00,0.00,23700,20250414,-5.49,310,20150306,7125.81,23700,-5.49,20250414,16000,40.00,20250407,23700,-5.49,20250414,16000,40.00,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,130730,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22075,-75,5,-0.34,6454134275,281713,42.67,22150,23700,21900,28750,15550,22150,22911.00,0.55,0,2625,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3211,0.00,0.00,12,1.94,0.00,0.00,23700,20250414,-6.86,310,20150306,7020.97,23700,-6.86,20250414,16000,37.97,20250407,23700,-6.86,20250414,16000,37.97,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,120732,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22450,300,2,1.35,6041115900,263171,39.86,22150,23700,21900,28750,15550,22150,22955.87,0.55,0,3146,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3266,0.00,0.00,12,1.81,0.00,0.00,23700,20250414,-5.27,310,20150306,7141.94,23700,-5.27,20250414,16000,40.31,20250407,23700,-5.27,20250414,16000,40.31,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,110728,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22500,350,2,1.58,5638773625,245223,37.14,22150,23700,21900,28750,15550,22150,22995.34,0.55,0,2320,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3273,0.00,0.00,12,1.69,0.00,0.00,23700,20250414,-5.06,310,20150306,7158.06,23700,-5.06,20250414,16000,40.62,20250407,23700,-5.06,20250414,16000,40.62,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,100730,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,22850,700,2,3.16,4609936650,199573,30.23,22150,23700,21900,28750,15550,22150,23100.20,0.55,0,-252,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3324,0.00,0.00,12,1.37,0.00,0.00,23700,20250414,-3.59,310,20150306,7270.97,23700,-3.59,20250414,16000,42.81,20250407,23700,-3.59,20250414,16000,42.81,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250414,090731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22950,800,2,3.61,1109554425,49364,7.48,22150,23100,21900,28750,15550,22150,22478.67,0.55,0,1793,23583,22866,22033,21316,20483,23225,21675,73,6600,500,15500,50,1,14547709,3339,0.00,0.00,12,0.34,0.00,0.00,23400,20250328,-1.92,310,20150306,7303.23,23400,-1.92,20250328,16000,43.44,20250407,23400,-1.92,20250328,16000,43.44,20250407,0.00,Y,101970,500,72 억,,80247,N,N,373,N,00,N
20250411,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22150,1050,2,4.98,14496453550,658339,96.01,21550,22750,21200,27400,14800,21100,22025.36,0.98,0,-61305,23853,22476,20123,18746,16393,23165,19435,73,6300,500,14770,50,1,14547709,3222,0.00,0.00,12,4.53,0.00,0.00,23400,20250328,-5.34,310,20150306,7045.16,23400,-5.34,20250328,16000,38.44,20250407,23400,-5.34,20250328,16000,38.44,20250407,0.00,Y,101970,500,72 억,,143284,N,N,373,N,00,N
20250411,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22150,1050,2,4.98,14175920425,643858,93.89,21550,22750,21200,27400,14800,21100,22023.07,0.98,0,-62261,23853,22476,20123,18746,16393,23165,19435,73,6300,500,14770,50,1,14547709,3222,0.00,0.00,12,4.43,0.00,0.00,23400,20250328,-5.34,310,20150306,7045.16,23400,-5.34,20250328,16000,38.44,20250407,23400,-5.34,20250328,16000,38.44,20250407,0.00,Y,101970,500,72 억,,143284,N,N,0,N,00,N
20250411,140727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22050,950,2,4.50,13440413575,610497,89.03,21550,22750,21200,27400,14800,21100,22021.76,0.98,0,-62350,23853,22476,20123,18746,16393,23165,19435,73,6300,500,14770,50,1,14547709,3208,0.00,0.00,12,4.20,0.00,0.00,23400,20250328,-5.77,310,20150306,7012.90,23400,-5.77,20250328,16000,37.81,20250407,23400,-5.77,20250328,16000,37.81,20250407,0.00,Y,101970,500,72 억,,143284,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 160726 57 100.00 KOSDAQ 신고가 금속 N N N N N 23150 1000 2 4.51 8757430650 384444 58.23 22150 23700 21500 28750 15550 22150 22778.25 0.55 0 1410 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3368 0.00 0.00 12 2.64 0.00 0.00 23700 20250414 -2.32 310 20150306 7367.74 23700 -2.32 20250414 16000 44.69 20250407 23700 -2.32 20250414 16000 44.69 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
3 20250414 150732 57 100.00 KOSDAQ 신고가 금속 N N N N N 22850 700 2 3.16 8029223975 352822 53.44 22150 23700 21500 28750 15550 22150 22757.59 0.55 0 4358 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3324 0.00 0.00 12 2.43 0.00 0.00 23700 20250414 -3.59 310 20150306 7270.97 23700 -3.59 20250414 16000 42.81 20250407 23700 -3.59 20250414 16000 42.81 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
4 20250414 140730 57 100.00 KOSDAQ 신고가 금속 N N N N N 22400 250 2 1.13 7312479950 320935 48.61 22150 23700 21500 28750 15550 22150 22785.42 0.55 0 2817 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3259 0.00 0.00 12 2.21 0.00 0.00 23700 20250414 -5.49 310 20150306 7125.81 23700 -5.49 20250414 16000 40.00 20250407 23700 -5.49 20250414 16000 40.00 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
5 20250414 130730 57 100.00 KOSDAQ 신고가 금속 N N N N N 22075 -75 5 -0.34 6454134275 281713 42.67 22150 23700 21900 28750 15550 22150 22911.00 0.55 0 2625 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3211 0.00 0.00 12 1.94 0.00 0.00 23700 20250414 -6.86 310 20150306 7020.97 23700 -6.86 20250414 16000 37.97 20250407 23700 -6.86 20250414 16000 37.97 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
6 20250414 120732 57 100.00 KOSDAQ 신고가 금속 N N N N N 22450 300 2 1.35 6041115900 263171 39.86 22150 23700 21900 28750 15550 22150 22955.87 0.55 0 3146 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3266 0.00 0.00 12 1.81 0.00 0.00 23700 20250414 -5.27 310 20150306 7141.94 23700 -5.27 20250414 16000 40.31 20250407 23700 -5.27 20250414 16000 40.31 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
7 20250414 110728 57 100.00 KOSDAQ 신고가 금속 N N N N N 22500 350 2 1.58 5638773625 245223 37.14 22150 23700 21900 28750 15550 22150 22995.34 0.55 0 2320 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3273 0.00 0.00 12 1.69 0.00 0.00 23700 20250414 -5.06 310 20150306 7158.06 23700 -5.06 20250414 16000 40.62 20250407 23700 -5.06 20250414 16000 40.62 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
8 20250414 100730 57 100.00 KOSDAQ 신고가 금속 N N N N N 22850 700 2 3.16 4609936650 199573 30.23 22150 23700 21900 28750 15550 22150 23100.20 0.55 0 -252 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3324 0.00 0.00 12 1.37 0.00 0.00 23700 20250414 -3.59 310 20150306 7270.97 23700 -3.59 20250414 16000 42.81 20250407 23700 -3.59 20250414 16000 42.81 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
9 20250414 090731 57 100.00 KOSDAQ 금속 N N N N N 22950 800 2 3.61 1109554425 49364 7.48 22150 23100 21900 28750 15550 22150 22478.67 0.55 0 1793 23583 22866 22033 21316 20483 23225 21675 73 6600 500 15500 50 1 14547709 3339 0.00 0.00 12 0.34 0.00 0.00 23400 20250328 -1.92 310 20150306 7303.23 23400 -1.92 20250328 16000 43.44 20250407 23400 -1.92 20250328 16000 43.44 20250407 0.00 Y 101970 500 72 억 80247 N N 373 N 00 N
10 20250411 160722 57 100.00 KOSDAQ 금속 N N N N N 22150 1050 2 4.98 14496453550 658339 96.01 21550 22750 21200 27400 14800 21100 22025.36 0.98 0 -61305 23853 22476 20123 18746 16393 23165 19435 73 6300 500 14770 50 1 14547709 3222 0.00 0.00 12 4.53 0.00 0.00 23400 20250328 -5.34 310 20150306 7045.16 23400 -5.34 20250328 16000 38.44 20250407 23400 -5.34 20250328 16000 38.44 20250407 0.00 Y 101970 500 72 억 143284 N N 373 N 00 N
11 20250411 150728 57 100.00 KOSDAQ 금속 N N N N N 22150 1050 2 4.98 14175920425 643858 93.89 21550 22750 21200 27400 14800 21100 22023.07 0.98 0 -62261 23853 22476 20123 18746 16393 23165 19435 73 6300 500 14770 50 1 14547709 3222 0.00 0.00 12 4.43 0.00 0.00 23400 20250328 -5.34 310 20150306 7045.16 23400 -5.34 20250328 16000 38.44 20250407 23400 -5.34 20250328 16000 38.44 20250407 0.00 Y 101970 500 72 억 143284 N N 0 N 00 N
12 20250411 140727 57 100.00 KOSDAQ 금속 N N N N N 22050 950 2 4.50 13440413575 610497 89.03 21550 22750 21200 27400 14800 21100 22021.76 0.98 0 -62350 23853 22476 20123 18746 16393 23165 19435 73 6300 500 14770 50 1 14547709 3208 0.00 0.00 12 4.20 0.00 0.00 23400 20250328 -5.77 310 20150306 7012.90 23400 -5.77 20250328 16000 37.81 20250407 23400 -5.77 20250328 16000 37.81 20250407 0.00 Y 101970 500 72 억 143284 N N 0 N 00 N