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
263770/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
20250414,161008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,4966490,2487,32.79,1990,2040,1980,2585,1393,1990,1996.98,1.07,0,-330,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,474,8.58,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.21,1770,20241209,12.99,2275,-12.09,20250305,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,151017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,4394490,2201,29.02,1990,2040,1980,2585,1393,1990,1996.59,1.07,0,-317,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,474,8.58,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.21,1770,20241209,12.99,2275,-12.09,20250305,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,141016,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,4330490,2169,28.60,1990,2040,1980,2585,1393,1990,1996.54,1.07,0,-322,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,474,8.58,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.21,1770,20241209,12.99,2275,-12.09,20250305,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,131014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,10,2,0.50,3657505,1831,24.14,1990,2040,1980,2585,1393,1990,1997.55,1.07,0,-347,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,474,8.58,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.21,1770,20241209,12.99,2275,-12.09,20250305,1860,7.53,20250203,3650,-45.21,20240604,1770,12.99,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,121017,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,15,2,0.75,3637509,1821,24.01,1990,2040,1980,2585,1393,1990,1997.53,1.07,0,-348,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,475,8.61,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.07,1770,20241209,13.28,2275,-11.87,20250305,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,111011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,15,2,0.75,3529596,1767,23.30,1990,2040,1980,2585,1393,1990,1997.51,1.07,0,-354,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,475,8.61,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.07,1770,20241209,13.28,2275,-11.87,20250305,1860,7.80,20250203,3650,-45.07,20240604,1770,13.28,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,101014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1987,-3,5,-0.15,3012450,1508,19.88,1990,2040,1980,2585,1393,1990,1997.65,1.07,0,-355,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,1,1,23700172,471,8.53,0.57,12,0.01,233.00,3463.00,3650,20240604,-45.56,1770,20241209,12.26,2275,-12.66,20250305,1860,6.83,20250203,3650,-45.56,20240604,1770,12.26,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250414,091014,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,50,2,2.51,704424,351,4.63,1990,2040,1990,2585,1393,1990,2006.91,1.07,0,-3,2012,2001,1994,1983,1976,1997,1979,24,595,100,1390,5,1,23700172,483,8.76,0.59,12,0.00,233.00,3463.00,3650,20240604,-44.11,1770,20241209,15.25,2275,-10.33,20250305,1860,9.68,20250203,3650,-44.11,20240604,1770,15.25,20241209,0.15,Y,263770,100,23 억,,252810,N,N,0,N,00,N
20250411,161004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-10,5,-0.50,15149979,7585,41.02,2000,2005,1987,2600,1400,2000,1997.36,1.07,0,-653,2220,2110,2035,1925,1850,2072,1887,24,600,100,1400,1,1,23700172,472,8.54,0.57,12,0.03,233.00,3463.00,3650,20240604,-45.48,1770,20241209,12.43,2275,-12.53,20250305,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.15,Y,263770,100,23 억,,253286,N,N,0,N,00,N
20250411,151013,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,-2,5,-0.10,12703029,6360,34.39,2000,2005,1987,2600,1400,2000,1997.33,1.07,0,-32,2220,2110,2035,1925,1850,2072,1887,24,600,100,1400,1,1,23700172,474,8.58,0.58,12,0.03,233.00,3463.00,3650,20240604,-45.26,1770,20241209,12.88,2275,-12.18,20250305,1860,7.42,20250203,3650,-45.26,20240604,1770,12.88,20241209,0.15,Y,263770,100,23 억,,253286,N,N,0,N,00,N
20250411,141011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-8,5,-0.40,11189750,5600,30.28,2000,2005,1987,2600,1400,2000,1998.17,1.07,0,-20,2220,2110,2035,1925,1850,2072,1887,24,600,100,1400,1,1,23700172,472,8.55,0.58,12,0.02,233.00,3463.00,3650,20240604,-45.42,1770,20241209,12.54,2275,-12.44,20250305,1860,7.10,20250203,3650,-45.42,20240604,1770,12.54,20241209,0.15,Y,263770,100,23 억,,253286,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 161008 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 4966490 2487 32.79 1990 2040 1980 2585 1393 1990 1996.98 1.07 0 -330 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 474 8.58 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.21 1770 20241209 12.99 2275 -12.09 20250305 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
3 20250414 151017 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 4394490 2201 29.02 1990 2040 1980 2585 1393 1990 1996.59 1.07 0 -317 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 474 8.58 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.21 1770 20241209 12.99 2275 -12.09 20250305 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
4 20250414 141016 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 4330490 2169 28.60 1990 2040 1980 2585 1393 1990 1996.54 1.07 0 -322 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 474 8.58 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.21 1770 20241209 12.99 2275 -12.09 20250305 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
5 20250414 131014 57 100.00 KOSDAQ 금속 N N N N N 2000 10 2 0.50 3657505 1831 24.14 1990 2040 1980 2585 1393 1990 1997.55 1.07 0 -347 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 474 8.58 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.21 1770 20241209 12.99 2275 -12.09 20250305 1860 7.53 20250203 3650 -45.21 20240604 1770 12.99 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
6 20250414 121017 57 100.00 KOSDAQ 금속 N N N N N 2005 15 2 0.75 3637509 1821 24.01 1990 2040 1980 2585 1393 1990 1997.53 1.07 0 -348 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 475 8.61 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.07 1770 20241209 13.28 2275 -11.87 20250305 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
7 20250414 111011 57 100.00 KOSDAQ 금속 N N N N N 2005 15 2 0.75 3529596 1767 23.30 1990 2040 1980 2585 1393 1990 1997.51 1.07 0 -354 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 475 8.61 0.58 12 0.01 233.00 3463.00 3650 20240604 -45.07 1770 20241209 13.28 2275 -11.87 20250305 1860 7.80 20250203 3650 -45.07 20240604 1770 13.28 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
8 20250414 101014 57 100.00 KOSDAQ 금속 N N N N N 1987 -3 5 -0.15 3012450 1508 19.88 1990 2040 1980 2585 1393 1990 1997.65 1.07 0 -355 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 1 1 23700172 471 8.53 0.57 12 0.01 233.00 3463.00 3650 20240604 -45.56 1770 20241209 12.26 2275 -12.66 20250305 1860 6.83 20250203 3650 -45.56 20240604 1770 12.26 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
9 20250414 091014 57 100.00 KOSDAQ 금속 N N N N N 2040 50 2 2.51 704424 351 4.63 1990 2040 1990 2585 1393 1990 2006.91 1.07 0 -3 2012 2001 1994 1983 1976 1997 1979 24 595 100 1390 5 1 23700172 483 8.76 0.59 12 0.00 233.00 3463.00 3650 20240604 -44.11 1770 20241209 15.25 2275 -10.33 20250305 1860 9.68 20250203 3650 -44.11 20240604 1770 15.25 20241209 0.15 Y 263770 100 23 억 252810 N N 0 N 00 N
10 20250411 161004 57 100.00 KOSDAQ 금속 N N N N N 1990 -10 5 -0.50 15149979 7585 41.02 2000 2005 1987 2600 1400 2000 1997.36 1.07 0 -653 2220 2110 2035 1925 1850 2072 1887 24 600 100 1400 1 1 23700172 472 8.54 0.57 12 0.03 233.00 3463.00 3650 20240604 -45.48 1770 20241209 12.43 2275 -12.53 20250305 1860 6.99 20250203 3650 -45.48 20240604 1770 12.43 20241209 0.15 Y 263770 100 23 억 253286 N N 0 N 00 N
11 20250411 151013 57 100.00 KOSDAQ 금속 N N N N N 1998 -2 5 -0.10 12703029 6360 34.39 2000 2005 1987 2600 1400 2000 1997.33 1.07 0 -32 2220 2110 2035 1925 1850 2072 1887 24 600 100 1400 1 1 23700172 474 8.58 0.58 12 0.03 233.00 3463.00 3650 20240604 -45.26 1770 20241209 12.88 2275 -12.18 20250305 1860 7.42 20250203 3650 -45.26 20240604 1770 12.88 20241209 0.15 Y 263770 100 23 억 253286 N N 0 N 00 N
12 20250411 141011 57 100.00 KOSDAQ 금속 N N N N N 1992 -8 5 -0.40 11189750 5600 30.28 2000 2005 1987 2600 1400 2000 1998.17 1.07 0 -20 2220 2110 2035 1925 1850 2072 1887 24 600 100 1400 1 1 23700172 472 8.55 0.58 12 0.02 233.00 3463.00 3650 20240604 -45.42 1770 20241209 12.54 2275 -12.44 20250305 1860 7.10 20250203 3650 -45.42 20240604 1770 12.54 20241209 0.15 Y 263770 100 23 억 253286 N N 0 N 00 N