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
354320/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
20250414,161126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,650,2,2.88,561785925,24260,130.21,22950,23450,22700,29350,15850,22600,23156.85,1.28,0,-4413,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1486,227.94,1.05,12,0.38,102.00,22042.00,50500,20240510,-53.96,20950,20250409,10.98,34200,-32.02,20250312,20950,10.98,20250409,50500,-53.96,20240510,20950,10.98,20250409,2.77,Y,354320,500,31 억,,82034,N,N,5228,N,00,N
20250414,151136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,650,2,2.88,550529275,23776,127.61,22950,23450,22700,29350,15850,22600,23154.83,1.28,0,-4453,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1486,227.94,1.05,12,0.37,102.00,22042.00,50500,20240510,-53.96,20950,20250409,10.98,34200,-32.02,20250312,20950,10.98,20250409,50500,-53.96,20240510,20950,10.98,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,141136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23250,650,2,2.88,472966075,20446,109.74,22950,23450,22700,29350,15850,22600,23132.45,1.28,0,-4932,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1486,227.94,1.05,12,0.32,102.00,22042.00,50500,20240510,-53.96,20950,20250409,10.98,34200,-32.02,20250312,20950,10.98,20250409,50500,-53.96,20240510,20950,10.98,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,131133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23350,750,2,3.32,438429125,18964,101.78,22950,23450,22700,29350,15850,22600,23119.02,1.28,0,-4780,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1492,228.92,1.06,12,0.30,102.00,22042.00,50500,20240510,-53.76,20950,20250409,11.46,34200,-31.73,20250312,20950,11.46,20250409,50500,-53.76,20240510,20950,11.46,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,121136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23350,750,2,3.32,338214775,14667,78.72,22950,23400,22700,29350,15850,22600,23059.57,1.28,0,-2830,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1492,228.92,1.06,12,0.23,102.00,22042.00,50500,20240510,-53.76,20950,20250409,11.46,34200,-31.73,20250312,20950,11.46,20250409,50500,-53.76,20240510,20950,11.46,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,111129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23350,750,2,3.32,295138475,12820,68.81,22950,23350,22700,29350,15850,22600,23021.72,1.28,0,-2470,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1492,228.92,1.06,12,0.20,102.00,22042.00,50500,20240510,-53.76,20950,20250409,11.46,34200,-31.73,20250312,20950,11.46,20250409,50500,-53.76,20240510,20950,11.46,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,101132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23050,450,2,1.99,209410225,9124,48.97,22950,23150,22700,29350,15850,22600,22951.58,1.28,0,-2585,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1473,225.98,1.05,12,0.14,102.00,22042.00,50500,20240510,-54.36,20950,20250409,10.02,34200,-32.60,20250312,20950,10.02,20250409,50500,-54.36,20240510,20950,10.02,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250414,091133,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22800,200,2,0.88,49827500,2178,11.69,22950,23000,22700,29350,15850,22600,22877.64,1.28,0,-271,23033,22816,22383,22166,21733,22925,22275,32,6750,500,16270,50,1,6391381,1457,223.53,1.03,12,0.03,102.00,22042.00,50500,20240510,-54.85,20950,20250409,8.83,34200,-33.33,20250312,20950,8.83,20250409,50500,-54.85,20240510,20950,8.83,20250409,2.77,Y,354320,500,31 억,,82034,N,N,3627,N,00,N
20250411,161121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22600,150,2,0.67,415792275,18632,68.46,22050,22600,21950,29150,15750,22450,22316.01,1.22,0,3980,23183,22816,22233,21866,21283,23000,22050,32,6700,500,16160,50,1,6391381,1444,221.57,1.03,12,0.29,102.00,22042.00,50500,20240510,-55.25,20950,20250409,7.88,34200,-33.92,20250312,20950,7.88,20250409,50500,-55.25,20240510,20950,7.88,20250409,2.89,Y,354320,500,31 억,,77920,N,N,3627,N,00,N
20250411,151132,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22500,50,2,0.22,371339425,16664,61.23,22050,22500,21950,29150,15750,22450,22283.93,1.22,0,3140,23183,22816,22233,21866,21283,23000,22050,32,6700,500,16160,50,1,6391381,1438,220.59,1.02,12,0.26,102.00,22042.00,50500,20240510,-55.45,20950,20250409,7.40,34200,-34.21,20250312,20950,7.40,20250409,50500,-55.45,20240510,20950,7.40,20250409,2.89,Y,354320,500,31 억,,77920,N,N,1021,N,00,N
20250411,141129,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22350,-100,5,-0.45,304564875,13688,50.29,22050,22500,21950,29150,15750,22450,22250.50,1.22,0,2328,23183,22816,22233,21866,21283,23000,22050,32,6700,500,16160,50,1,6391381,1428,219.12,1.01,12,0.21,102.00,22042.00,50500,20240510,-55.74,20950,20250409,6.68,34200,-34.65,20250312,20950,6.68,20250409,50500,-55.74,20240510,20950,6.68,20250409,2.89,Y,354320,500,31 억,,77920,N,N,1021,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 161126 57 100.00 KOSDAQ 금속 N N N N N 23250 650 2 2.88 561785925 24260 130.21 22950 23450 22700 29350 15850 22600 23156.85 1.28 0 -4413 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1486 227.94 1.05 12 0.38 102.00 22042.00 50500 20240510 -53.96 20950 20250409 10.98 34200 -32.02 20250312 20950 10.98 20250409 50500 -53.96 20240510 20950 10.98 20250409 2.77 Y 354320 500 31 억 82034 N N 5228 N 00 N
3 20250414 151136 57 100.00 KOSDAQ 금속 N N N N N 23250 650 2 2.88 550529275 23776 127.61 22950 23450 22700 29350 15850 22600 23154.83 1.28 0 -4453 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1486 227.94 1.05 12 0.37 102.00 22042.00 50500 20240510 -53.96 20950 20250409 10.98 34200 -32.02 20250312 20950 10.98 20250409 50500 -53.96 20240510 20950 10.98 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
4 20250414 141136 57 100.00 KOSDAQ 금속 N N N N N 23250 650 2 2.88 472966075 20446 109.74 22950 23450 22700 29350 15850 22600 23132.45 1.28 0 -4932 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1486 227.94 1.05 12 0.32 102.00 22042.00 50500 20240510 -53.96 20950 20250409 10.98 34200 -32.02 20250312 20950 10.98 20250409 50500 -53.96 20240510 20950 10.98 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
5 20250414 131133 57 100.00 KOSDAQ 금속 N N N N N 23350 750 2 3.32 438429125 18964 101.78 22950 23450 22700 29350 15850 22600 23119.02 1.28 0 -4780 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1492 228.92 1.06 12 0.30 102.00 22042.00 50500 20240510 -53.76 20950 20250409 11.46 34200 -31.73 20250312 20950 11.46 20250409 50500 -53.76 20240510 20950 11.46 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
6 20250414 121136 57 100.00 KOSDAQ 금속 N N N N N 23350 750 2 3.32 338214775 14667 78.72 22950 23400 22700 29350 15850 22600 23059.57 1.28 0 -2830 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1492 228.92 1.06 12 0.23 102.00 22042.00 50500 20240510 -53.76 20950 20250409 11.46 34200 -31.73 20250312 20950 11.46 20250409 50500 -53.76 20240510 20950 11.46 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
7 20250414 111129 57 100.00 KOSDAQ 금속 N N N N N 23350 750 2 3.32 295138475 12820 68.81 22950 23350 22700 29350 15850 22600 23021.72 1.28 0 -2470 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1492 228.92 1.06 12 0.20 102.00 22042.00 50500 20240510 -53.76 20950 20250409 11.46 34200 -31.73 20250312 20950 11.46 20250409 50500 -53.76 20240510 20950 11.46 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
8 20250414 101132 57 100.00 KOSDAQ 금속 N N N N N 23050 450 2 1.99 209410225 9124 48.97 22950 23150 22700 29350 15850 22600 22951.58 1.28 0 -2585 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1473 225.98 1.05 12 0.14 102.00 22042.00 50500 20240510 -54.36 20950 20250409 10.02 34200 -32.60 20250312 20950 10.02 20250409 50500 -54.36 20240510 20950 10.02 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
9 20250414 091133 57 100.00 KOSDAQ 금속 N N N N N 22800 200 2 0.88 49827500 2178 11.69 22950 23000 22700 29350 15850 22600 22877.64 1.28 0 -271 23033 22816 22383 22166 21733 22925 22275 32 6750 500 16270 50 1 6391381 1457 223.53 1.03 12 0.03 102.00 22042.00 50500 20240510 -54.85 20950 20250409 8.83 34200 -33.33 20250312 20950 8.83 20250409 50500 -54.85 20240510 20950 8.83 20250409 2.77 Y 354320 500 31 억 82034 N N 3627 N 00 N
10 20250411 161121 57 100.00 KOSDAQ 금속 N N N N N 22600 150 2 0.67 415792275 18632 68.46 22050 22600 21950 29150 15750 22450 22316.01 1.22 0 3980 23183 22816 22233 21866 21283 23000 22050 32 6700 500 16160 50 1 6391381 1444 221.57 1.03 12 0.29 102.00 22042.00 50500 20240510 -55.25 20950 20250409 7.88 34200 -33.92 20250312 20950 7.88 20250409 50500 -55.25 20240510 20950 7.88 20250409 2.89 Y 354320 500 31 억 77920 N N 3627 N 00 N
11 20250411 151132 57 100.00 KOSDAQ 금속 N N N N N 22500 50 2 0.22 371339425 16664 61.23 22050 22500 21950 29150 15750 22450 22283.93 1.22 0 3140 23183 22816 22233 21866 21283 23000 22050 32 6700 500 16160 50 1 6391381 1438 220.59 1.02 12 0.26 102.00 22042.00 50500 20240510 -55.45 20950 20250409 7.40 34200 -34.21 20250312 20950 7.40 20250409 50500 -55.45 20240510 20950 7.40 20250409 2.89 Y 354320 500 31 억 77920 N N 1021 N 00 N
12 20250411 141129 57 100.00 KOSDAQ 금속 N N N N N 22350 -100 5 -0.45 304564875 13688 50.29 22050 22500 21950 29150 15750 22450 22250.50 1.22 0 2328 23183 22816 22233 21866 21283 23000 22050 32 6700 500 16160 50 1 6391381 1428 219.12 1.01 12 0.21 102.00 22042.00 50500 20240510 -55.74 20950 20250409 6.68 34200 -34.65 20250312 20950 6.68 20250409 50500 -55.74 20240510 20950 6.68 20250409 2.89 Y 354320 500 31 억 77920 N N 1021 N 00 N