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
017480/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
20250430,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,30,2,0.68,28697315,6465,143.00,4425,4500,4400,5740,3095,4420,4438.87,0.75,0,-425,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,699,12.68,0.36,12,0.04,351.00,12485.00,5420,20241101,-17.90,4160,20250407,6.97,4735,-6.02,20250305,4160,6.97,20250407,5420,-17.90,20241101,4160,6.97,20250407,0.30,Y,017480,500,85 억,,117753,N,N,616,N,00,N
20250430,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,15,2,0.34,22916475,5165,114.24,4425,4500,4400,5740,3095,4420,4436.88,0.75,0,-399,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,696,12.64,0.36,12,0.03,351.00,12485.00,5420,20241101,-18.17,4160,20250407,6.61,4735,-6.34,20250305,4160,6.61,20250407,5420,-18.17,20241101,4160,6.61,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,10,2,0.23,20841895,4697,103.89,4425,4500,4400,5740,3095,4420,4437.28,0.75,0,-738,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,696,12.62,0.35,12,0.03,351.00,12485.00,5420,20241101,-18.27,4160,20250407,6.49,4735,-6.44,20250305,4160,6.49,20250407,5420,-18.27,20241101,4160,6.49,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,130327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4430,10,2,0.23,14289935,3218,71.18,4425,4500,4400,5740,3095,4420,4440.63,0.75,0,-189,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,696,12.62,0.35,12,0.02,351.00,12485.00,5420,20241101,-18.27,4160,20250407,6.49,4735,-6.44,20250305,4160,6.49,20250407,5420,-18.27,20241101,4160,6.49,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,120327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4425,5,2,0.11,13130910,2956,65.38,4425,4500,4400,5740,3095,4420,4442.12,0.75,0,-165,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,695,12.61,0.35,12,0.02,351.00,12485.00,5420,20241101,-18.36,4160,20250407,6.37,4735,-6.55,20250305,4160,6.37,20250407,5420,-18.36,20241101,4160,6.37,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4435,15,2,0.34,11197020,2519,55.72,4425,4500,4400,5740,3095,4420,4445.03,0.75,0,-435,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,696,12.64,0.36,12,0.02,351.00,12485.00,5420,20241101,-18.17,4160,20250407,6.61,4735,-6.34,20250305,4160,6.61,20250407,5420,-18.17,20241101,4160,6.61,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,100329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4445,25,2,0.57,9890250,2224,49.19,4425,4500,4400,5740,3095,4420,4447.05,0.75,0,-271,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,698,12.66,0.36,12,0.01,351.00,12485.00,5420,20241101,-17.99,4160,20250407,6.85,4735,-6.12,20250305,4160,6.85,20250407,5420,-17.99,20241101,4160,6.85,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250430,090327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,313825,71,1.57,4425,4425,4420,5740,3095,4420,4420.07,0.75,0,-70,4440,4430,4415,4405,4390,4422,4397,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.00,351.00,12485.00,5420,20241101,-18.45,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,117753,N,N,768,N,00,N
20250429,160323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4420,0,3,0.00,19949227,4521,61.13,4425,4425,4400,5740,3095,4420,4412.57,0.71,0,-76,4446,4432,4416,4402,4386,4440,4410,86,1320,500,3180,5,1,15702890,694,12.59,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.05,4160,20250407,6.25,4735,-6.65,20250305,4160,6.25,20250407,5420,-18.45,20241101,4160,6.25,20250407,0.30,Y,017480,500,85 억,,110829,N,N,768,N,00,N
20250429,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-15,5,-0.34,19092902,4327,58.50,4425,4425,4400,5740,3095,4420,4412.50,0.71,0,34,4446,4432,4416,4402,4386,4440,4410,86,1320,500,3180,5,1,15702890,692,12.55,0.35,12,0.03,351.00,12485.00,5460,20240418,-19.32,4160,20250407,5.89,4735,-6.97,20250305,4160,5.89,20250407,5420,-18.73,20241101,4160,5.89,20250407,0.30,Y,017480,500,85 억,,110829,N,N,777,N,00,N
20250429,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4415,-5,5,-0.11,12340397,2795,37.79,4425,4425,4405,5740,3095,4420,4415.17,0.71,0,445,4446,4432,4416,4402,4386,4440,4410,86,1320,500,3180,5,1,15702890,693,12.58,0.35,12,0.02,351.00,12485.00,5460,20240418,-19.14,4160,20250407,6.13,4735,-6.76,20250305,4160,6.13,20250407,5420,-18.54,20241101,4160,6.13,20250407,0.30,Y,017480,500,85 억,,110829,N,N,777,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 160324 57 100.00 KOSDAQ 금속 N N N N N 4450 30 2 0.68 28697315 6465 143.00 4425 4500 4400 5740 3095 4420 4438.87 0.75 0 -425 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 699 12.68 0.36 12 0.04 351.00 12485.00 5420 20241101 -17.90 4160 20250407 6.97 4735 -6.02 20250305 4160 6.97 20250407 5420 -17.90 20241101 4160 6.97 20250407 0.30 Y 017480 500 85 억 117753 N N 616 N 00 N
3 20250430 150326 57 100.00 KOSDAQ 금속 N N N N N 4435 15 2 0.34 22916475 5165 114.24 4425 4500 4400 5740 3095 4420 4436.88 0.75 0 -399 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 696 12.64 0.36 12 0.03 351.00 12485.00 5420 20241101 -18.17 4160 20250407 6.61 4735 -6.34 20250305 4160 6.61 20250407 5420 -18.17 20241101 4160 6.61 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
4 20250430 140326 57 100.00 KOSDAQ 금속 N N N N N 4430 10 2 0.23 20841895 4697 103.89 4425 4500 4400 5740 3095 4420 4437.28 0.75 0 -738 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 696 12.62 0.35 12 0.03 351.00 12485.00 5420 20241101 -18.27 4160 20250407 6.49 4735 -6.44 20250305 4160 6.49 20250407 5420 -18.27 20241101 4160 6.49 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
5 20250430 130327 57 100.00 KOSDAQ 금속 N N N N N 4430 10 2 0.23 14289935 3218 71.18 4425 4500 4400 5740 3095 4420 4440.63 0.75 0 -189 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 696 12.62 0.35 12 0.02 351.00 12485.00 5420 20241101 -18.27 4160 20250407 6.49 4735 -6.44 20250305 4160 6.49 20250407 5420 -18.27 20241101 4160 6.49 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
6 20250430 120327 57 100.00 KOSDAQ 금속 N N N N N 4425 5 2 0.11 13130910 2956 65.38 4425 4500 4400 5740 3095 4420 4442.12 0.75 0 -165 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 695 12.61 0.35 12 0.02 351.00 12485.00 5420 20241101 -18.36 4160 20250407 6.37 4735 -6.55 20250305 4160 6.37 20250407 5420 -18.36 20241101 4160 6.37 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
7 20250430 110326 57 100.00 KOSDAQ 금속 N N N N N 4435 15 2 0.34 11197020 2519 55.72 4425 4500 4400 5740 3095 4420 4445.03 0.75 0 -435 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 696 12.64 0.36 12 0.02 351.00 12485.00 5420 20241101 -18.17 4160 20250407 6.61 4735 -6.34 20250305 4160 6.61 20250407 5420 -18.17 20241101 4160 6.61 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
8 20250430 100329 57 100.00 KOSDAQ 금속 N N N N N 4445 25 2 0.57 9890250 2224 49.19 4425 4500 4400 5740 3095 4420 4447.05 0.75 0 -271 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 698 12.66 0.36 12 0.01 351.00 12485.00 5420 20241101 -17.99 4160 20250407 6.85 4735 -6.12 20250305 4160 6.85 20250407 5420 -17.99 20241101 4160 6.85 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
9 20250430 090327 57 100.00 KOSDAQ 금속 N N N N N 4420 0 3 0.00 313825 71 1.57 4425 4425 4420 5740 3095 4420 4420.07 0.75 0 -70 4440 4430 4415 4405 4390 4422 4397 86 1320 500 3180 5 1 15702890 694 12.59 0.35 12 0.00 351.00 12485.00 5420 20241101 -18.45 4160 20250407 6.25 4735 -6.65 20250305 4160 6.25 20250407 5420 -18.45 20241101 4160 6.25 20250407 0.30 Y 017480 500 85 억 117753 N N 768 N 00 N
10 20250429 160323 57 100.00 KOSDAQ 금속 N N N N N 4420 0 3 0.00 19949227 4521 61.13 4425 4425 4400 5740 3095 4420 4412.57 0.71 0 -76 4446 4432 4416 4402 4386 4440 4410 86 1320 500 3180 5 1 15702890 694 12.59 0.35 12 0.03 351.00 12485.00 5460 20240418 -19.05 4160 20250407 6.25 4735 -6.65 20250305 4160 6.25 20250407 5420 -18.45 20241101 4160 6.25 20250407 0.30 Y 017480 500 85 억 110829 N N 768 N 00 N
11 20250429 150325 57 100.00 KOSDAQ 금속 N N N N N 4405 -15 5 -0.34 19092902 4327 58.50 4425 4425 4400 5740 3095 4420 4412.50 0.71 0 34 4446 4432 4416 4402 4386 4440 4410 86 1320 500 3180 5 1 15702890 692 12.55 0.35 12 0.03 351.00 12485.00 5460 20240418 -19.32 4160 20250407 5.89 4735 -6.97 20250305 4160 5.89 20250407 5420 -18.73 20241101 4160 5.89 20250407 0.30 Y 017480 500 85 억 110829 N N 777 N 00 N
12 20250429 140325 57 100.00 KOSDAQ 금속 N N N N N 4415 -5 5 -0.11 12340397 2795 37.79 4425 4425 4405 5740 3095 4420 4415.17 0.71 0 445 4446 4432 4416 4402 4386 4440 4410 86 1320 500 3180 5 1 15702890 693 12.58 0.35 12 0.02 351.00 12485.00 5460 20240418 -19.14 4160 20250407 6.13 4735 -6.76 20250305 4160 6.13 20250407 5420 -18.54 20241101 4160 6.13 20250407 0.30 Y 017480 500 85 억 110829 N N 777 N 00 N