ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014620/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
20250430,160312,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27250,-850,5,-3.02,7112704600,261689,69.89,27900,28000,26900,36500,19700,28100,27179.95,19.57,0,33950,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7611,18.95,1.41,12,0.94,1438.00,19293.00,32500,20250117,-16.15,10410,20240419,161.77,32500,-16.15,20250117,22550,20.84,20250407,32500,-16.15,20250117,10640,156.11,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,49692,N,00,N
20250430,150314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27300,-800,5,-2.85,6532155575,240401,64.21,27900,28000,26900,36500,19700,28100,27171.92,19.57,0,31935,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7624,18.98,1.42,12,0.86,1438.00,19293.00,32500,20250117,-16.00,10410,20240419,162.25,32500,-16.00,20250117,22550,21.06,20250407,32500,-16.00,20250117,10640,156.58,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,140314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27150,-950,5,-3.38,5406008375,198989,53.15,27900,28000,26900,36500,19700,28100,27167.37,19.57,0,21499,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7583,18.88,1.41,12,0.71,1438.00,19293.00,32500,20250117,-16.46,10410,20240419,160.81,32500,-16.46,20250117,22550,20.40,20250407,32500,-16.46,20250117,10640,155.17,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,130314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27100,-1000,5,-3.56,4006476850,147363,39.36,27900,28000,26900,36500,19700,28100,27187.81,19.57,0,11692,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7569,18.85,1.40,12,0.53,1438.00,19293.00,32500,20250117,-16.62,10410,20240419,160.33,32500,-16.62,20250117,22550,20.18,20250407,32500,-16.62,20250117,10640,154.70,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,120315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,-1100,5,-3.91,3144144650,115470,30.84,27900,28000,26900,36500,19700,28100,27229.10,19.57,0,6675,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7541,18.78,1.40,12,0.41,1438.00,19293.00,32500,20250117,-16.92,10410,20240419,159.37,32500,-16.92,20250117,22550,19.73,20250407,32500,-16.92,20250117,10640,153.76,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,110314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26900,-1200,5,-4.27,2134134875,78031,20.84,27900,28000,26900,36500,19700,28100,27349.83,19.57,0,-4556,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7513,18.71,1.39,12,0.28,1438.00,19293.00,32500,20250117,-17.23,10410,20240419,158.41,32500,-17.23,20250117,22550,19.29,20250407,32500,-17.23,20250117,10640,152.82,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,100316,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27350,-750,5,-2.67,920587925,33288,8.89,27900,28000,27350,36500,19700,28100,27655.25,19.57,0,-5409,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7638,19.02,1.42,12,0.12,1438.00,19293.00,32500,20250117,-15.85,10410,20240419,162.73,32500,-15.85,20250117,22550,21.29,20250407,32500,-15.85,20250117,10640,157.05,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250430,090315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27800,-300,5,-1.07,113836250,4090,1.09,27900,27900,27700,36500,19700,28100,27832.82,19.57,0,-1504,29600,28850,27700,26950,25800,29225,27325,143,8400,500,21350,50,1,27928547,7764,19.33,1.44,12,0.01,1438.00,19293.00,32500,20250117,-14.46,10410,20240419,167.05,32500,-14.46,20250117,22550,23.28,20250407,32500,-14.46,20250117,10640,161.28,20240531,2.63,Y,014620,500,143 억,,5465825,N,N,306,N,00,N
20250429,160310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28100,750,2,2.74,10433137825,374409,125.93,27400,28450,26550,35550,19150,27350,27865.60,19.55,0,4030,29483,28416,27833,26766,26183,28125,26475,143,8200,500,20780,50,1,27928547,7848,19.54,1.46,12,1.34,1438.00,19293.00,32500,20250117,-13.54,10130,20240418,177.39,32500,-13.54,20250117,22550,24.61,20250407,32500,-13.54,20250117,10640,164.10,20240531,2.74,N,014620,500,143 억,,5460817,N,N,306,N,00,N
20250429,150313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28000,650,2,2.38,10039283675,360362,121.21,27400,28450,26550,35550,19150,27350,27858.89,19.55,0,1349,29483,28416,27833,26766,26183,28125,26475,143,8200,500,20780,50,1,27928547,7820,19.47,1.45,12,1.29,1438.00,19293.00,32500,20250117,-13.85,10130,20240418,176.41,32500,-13.85,20250117,22550,24.17,20250407,32500,-13.85,20250117,10640,163.16,20240531,2.74,N,014620,500,143 억,,5460817,N,N,64703,N,00,N
20250429,140313,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,28250,900,2,3.29,8295451825,298509,100.40,27400,28450,26550,35550,19150,27350,27789.62,19.55,0,-4804,29483,28416,27833,26766,26183,28125,26475,143,8200,500,20780,50,1,27928547,7890,19.65,1.46,12,1.07,1438.00,19293.00,32500,20250117,-13.08,10130,20240418,178.87,32500,-13.08,20250117,22550,25.28,20250407,32500,-13.08,20250117,10640,165.51,20240531,2.74,N,014620,500,143 억,,5460817,N,N,64703,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 20250430 160312 55 40.00 KOSDAQ 금속 N N N Y 40 N 27250 -850 5 -3.02 7112704600 261689 69.89 27900 28000 26900 36500 19700 28100 27179.95 19.57 0 33950 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7611 18.95 1.41 12 0.94 1438.00 19293.00 32500 20250117 -16.15 10410 20240419 161.77 32500 -16.15 20250117 22550 20.84 20250407 32500 -16.15 20250117 10640 156.11 20240531 2.63 Y 014620 500 143 억 5465825 N N 49692 N 00 N
3 20250430 150314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27300 -800 5 -2.85 6532155575 240401 64.21 27900 28000 26900 36500 19700 28100 27171.92 19.57 0 31935 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7624 18.98 1.42 12 0.86 1438.00 19293.00 32500 20250117 -16.00 10410 20240419 162.25 32500 -16.00 20250117 22550 21.06 20250407 32500 -16.00 20250117 10640 156.58 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
4 20250430 140314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27150 -950 5 -3.38 5406008375 198989 53.15 27900 28000 26900 36500 19700 28100 27167.37 19.57 0 21499 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7583 18.88 1.41 12 0.71 1438.00 19293.00 32500 20250117 -16.46 10410 20240419 160.81 32500 -16.46 20250117 22550 20.40 20250407 32500 -16.46 20250117 10640 155.17 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
5 20250430 130314 55 40.00 KOSDAQ 금속 N N N Y 40 N 27100 -1000 5 -3.56 4006476850 147363 39.36 27900 28000 26900 36500 19700 28100 27187.81 19.57 0 11692 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7569 18.85 1.40 12 0.53 1438.00 19293.00 32500 20250117 -16.62 10410 20240419 160.33 32500 -16.62 20250117 22550 20.18 20250407 32500 -16.62 20250117 10640 154.70 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
6 20250430 120315 55 40.00 KOSDAQ 금속 N N N Y 40 N 27000 -1100 5 -3.91 3144144650 115470 30.84 27900 28000 26900 36500 19700 28100 27229.10 19.57 0 6675 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7541 18.78 1.40 12 0.41 1438.00 19293.00 32500 20250117 -16.92 10410 20240419 159.37 32500 -16.92 20250117 22550 19.73 20250407 32500 -16.92 20250117 10640 153.76 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
7 20250430 110314 55 40.00 KOSDAQ 금속 N N N Y 40 N 26900 -1200 5 -4.27 2134134875 78031 20.84 27900 28000 26900 36500 19700 28100 27349.83 19.57 0 -4556 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7513 18.71 1.39 12 0.28 1438.00 19293.00 32500 20250117 -17.23 10410 20240419 158.41 32500 -17.23 20250117 22550 19.29 20250407 32500 -17.23 20250117 10640 152.82 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
8 20250430 100316 55 40.00 KOSDAQ 금속 N N N Y 40 N 27350 -750 5 -2.67 920587925 33288 8.89 27900 28000 27350 36500 19700 28100 27655.25 19.57 0 -5409 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7638 19.02 1.42 12 0.12 1438.00 19293.00 32500 20250117 -15.85 10410 20240419 162.73 32500 -15.85 20250117 22550 21.29 20250407 32500 -15.85 20250117 10640 157.05 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
9 20250430 090315 55 40.00 KOSDAQ 금속 N N N Y 40 N 27800 -300 5 -1.07 113836250 4090 1.09 27900 27900 27700 36500 19700 28100 27832.82 19.57 0 -1504 29600 28850 27700 26950 25800 29225 27325 143 8400 500 21350 50 1 27928547 7764 19.33 1.44 12 0.01 1438.00 19293.00 32500 20250117 -14.46 10410 20240419 167.05 32500 -14.46 20250117 22550 23.28 20250407 32500 -14.46 20250117 10640 161.28 20240531 2.63 Y 014620 500 143 억 5465825 N N 306 N 00 N
10 20250429 160310 55 40.00 KOSDAQ 금속 N N N Y 40 N 28100 750 2 2.74 10433137825 374409 125.93 27400 28450 26550 35550 19150 27350 27865.60 19.55 0 4030 29483 28416 27833 26766 26183 28125 26475 143 8200 500 20780 50 1 27928547 7848 19.54 1.46 12 1.34 1438.00 19293.00 32500 20250117 -13.54 10130 20240418 177.39 32500 -13.54 20250117 22550 24.61 20250407 32500 -13.54 20250117 10640 164.10 20240531 2.74 N 014620 500 143 억 5460817 N N 306 N 00 N
11 20250429 150313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28000 650 2 2.38 10039283675 360362 121.21 27400 28450 26550 35550 19150 27350 27858.89 19.55 0 1349 29483 28416 27833 26766 26183 28125 26475 143 8200 500 20780 50 1 27928547 7820 19.47 1.45 12 1.29 1438.00 19293.00 32500 20250117 -13.85 10130 20240418 176.41 32500 -13.85 20250117 22550 24.17 20250407 32500 -13.85 20250117 10640 163.16 20240531 2.74 N 014620 500 143 억 5460817 N N 64703 N 00 N
12 20250429 140313 55 40.00 KOSDAQ 금속 N N N Y 40 N 28250 900 2 3.29 8295451825 298509 100.40 27400 28450 26550 35550 19150 27350 27789.62 19.55 0 -4804 29483 28416 27833 26766 26183 28125 26475 143 8200 500 20780 50 1 27928547 7890 19.65 1.46 12 1.07 1438.00 19293.00 32500 20250117 -13.08 10130 20240418 178.87 32500 -13.08 20250117 22550 25.28 20250407 32500 -13.08 20250117 10640 165.51 20240531 2.74 N 014620 500 143 억 5460817 N N 64703 N 00 N