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
222810/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
20250414,160928,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,150937,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,140936,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,130933,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,120936,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,110931,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,100933,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250414,090934,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240415,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250411,160924,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240411,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250411,150932,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240411,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N
20250411,140931,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-3.04,16.07,12,0.00,-1777.00,336.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1080,400.00,20240411,0.00,Y,222810,500,75 억,,0,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 160928 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
3 20250414 150937 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
4 20250414 140936 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
5 20250414 130933 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
6 20250414 120936 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
7 20250414 110931 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
8 20250414 100933 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
9 20250414 090934 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240415 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
10 20250411 160924 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240411 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
11 20250411 150932 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240411 0.00 Y 222810 500 75 억 0 N N 0 N 00 N
12 20250411 140931 58 100.00 KOSDAQ 금속 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 8100 2700 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 76 2700 500 0 10 1 15131870 817 -3.04 16.07 12 0.00 -1777.00 336.00 5400 20250304 0.00 1019 20240404 429.93 5400 0.00 20250304 1080 400.00 20250102 5400 0.00 20250304 1080 400.00 20240411 0.00 Y 222810 500 75 억 0 N N 0 N 00 N