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
021040/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
20250430,160337,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1850,-325,5,-14.94,32679120989,15901772,4350.59,1900,2580,1772,2825,1525,2175,2055.10,0.39,0,-62401,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,402,-3.22,0.81,12,73.26,-575.00,2278.00,2580,20250430,-28.29,869,20241209,112.89,2580,-28.29,20250430,890,107.87,20250210,4155,-55.48,20240523,869,112.89,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,2553,N,02,N
20250430,150340,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,-196,5,-9.01,31548382879,15299669,4185.86,1900,2580,1772,2825,1525,2175,2062.03,0.39,0,-63755,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,430,-3.44,0.87,12,70.49,-575.00,2278.00,2580,20250430,-23.29,869,20241209,127.73,2580,-23.29,20250430,890,122.36,20250210,4155,-52.37,20240523,869,127.73,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,140340,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,140,2,6.44,23592829107,11557211,3161.96,1900,2580,1772,2825,1525,2175,2041.39,0.39,0,-63132,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,5,1,21704774,502,-4.03,1.02,12,53.25,-575.00,2278.00,2580,20250430,-10.27,869,20241209,166.40,2580,-10.27,20250430,890,160.11,20250210,4155,-44.28,20240523,869,166.40,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,130340,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1971,-204,5,-9.38,20855285771,10280397,2812.63,1900,2580,1772,2825,1525,2175,2028.65,0.39,0,-63089,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,428,-3.43,0.87,12,47.36,-575.00,2278.00,2580,20250430,-23.60,869,20241209,126.81,2580,-23.60,20250430,890,121.46,20250210,4155,-52.56,20240523,869,126.81,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,120341,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1950,-225,5,-10.34,19473202483,9599708,2626.40,1900,2580,1772,2825,1525,2175,2028.52,0.39,0,-53747,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,423,-3.39,0.86,12,44.23,-575.00,2278.00,2580,20250430,-24.42,869,20241209,124.40,2580,-24.42,20250430,890,119.10,20250210,4155,-53.07,20240523,869,124.40,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,110339,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1886,-289,5,-13.29,12213246416,6164128,1686.45,1900,2580,1772,2825,1525,2175,1981.34,0.39,0,-30598,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,409,-3.28,0.83,12,28.40,-575.00,2278.00,2580,20250430,-26.90,869,20241209,117.03,2580,-26.90,20250430,890,111.91,20250210,4155,-54.61,20240523,869,117.03,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,100342,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1812,-363,5,-16.69,10392869357,5172383,1415.12,1900,2580,1772,2825,1525,2175,2009.30,0.39,0,-29642,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,1,1,21704774,393,-3.15,0.80,12,23.83,-575.00,2278.00,2580,20250430,-29.77,869,20241209,108.52,2580,-29.77,20250430,890,103.60,20250210,4155,-56.39,20240523,869,108.52,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,02,N
20250430,090341,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2080,-95,5,-4.37,2199551997,1149739,314.56,1900,2080,1872,2825,1525,2175,1913.09,0.39,0,-50731,2175,2175,2175,2175,2175,2175,2175,543,650,2500,0,5,1,21704774,451,-3.62,0.91,12,5.30,-575.00,2278.00,2237,20240424,-7.02,869,20241209,139.36,2175,-4.37,20250429,890,133.71,20250210,4155,-49.94,20240523,869,139.36,20241209,0.00,Y,021040,2500,542 억,,84932,Y,N,0,N,02,N
20250429,160336,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,500,1,29.85,794708050,365406,161.11,2175,2175,2175,2175,1173,1675,2175.00,0.39,0,0,1675,1675,1675,1675,1675,1675,1675,543,500,2500,1070,5,1,21704774,472,-3.78,0.95,12,1.68,-575.00,2278.00,2237,20240424,-2.77,869,20241209,150.29,2175,0.00,20250429,890,144.38,20250210,4155,-47.65,20240523,869,150.29,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,01,N
20250429,150339,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,500,1,29.85,794681950,365394,161.11,2175,2175,2175,2175,1173,1675,2175.00,0.39,0,0,1675,1675,1675,1675,1675,1675,1675,543,500,2500,1070,5,1,21704774,472,-3.78,0.95,12,1.68,-575.00,2278.00,2237,20240424,-2.77,869,20241209,150.29,2175,0.00,20250429,890,144.38,20250210,4155,-47.65,20240523,869,150.29,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,01,N
20250429,140339,54,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,500,1,29.85,793968550,365066,160.96,2175,2175,2175,2175,1173,1675,2175.00,0.39,0,0,1675,1675,1675,1675,1675,1675,1675,543,500,2500,1070,5,1,21704774,472,-3.78,0.95,12,1.68,-575.00,2278.00,2237,20240424,-2.77,869,20241209,150.29,2175,0.00,20250429,890,144.38,20250210,4155,-47.65,20240523,869,150.29,20241209,0.00,Y,021040,2500,542 억,,84932,N,N,0,N,01,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 160337 53 100.00 KOSDAQ 금속 N N N N N 1850 -325 5 -14.94 32679120989 15901772 4350.59 1900 2580 1772 2825 1525 2175 2055.10 0.39 0 -62401 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 402 -3.22 0.81 12 73.26 -575.00 2278.00 2580 20250430 -28.29 869 20241209 112.89 2580 -28.29 20250430 890 107.87 20250210 4155 -55.48 20240523 869 112.89 20241209 0.00 Y 021040 2500 542 억 84932 N N 2553 N 02 N
3 20250430 150340 53 100.00 KOSDAQ 금속 N N N N N 1979 -196 5 -9.01 31548382879 15299669 4185.86 1900 2580 1772 2825 1525 2175 2062.03 0.39 0 -63755 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 430 -3.44 0.87 12 70.49 -575.00 2278.00 2580 20250430 -23.29 869 20241209 127.73 2580 -23.29 20250430 890 122.36 20250210 4155 -52.37 20240523 869 127.73 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
4 20250430 140340 53 100.00 KOSDAQ 금속 N N N N N 2315 140 2 6.44 23592829107 11557211 3161.96 1900 2580 1772 2825 1525 2175 2041.39 0.39 0 -63132 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 5 1 21704774 502 -4.03 1.02 12 53.25 -575.00 2278.00 2580 20250430 -10.27 869 20241209 166.40 2580 -10.27 20250430 890 160.11 20250210 4155 -44.28 20240523 869 166.40 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
5 20250430 130340 53 100.00 KOSDAQ 금속 N N N N N 1971 -204 5 -9.38 20855285771 10280397 2812.63 1900 2580 1772 2825 1525 2175 2028.65 0.39 0 -63089 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 428 -3.43 0.87 12 47.36 -575.00 2278.00 2580 20250430 -23.60 869 20241209 126.81 2580 -23.60 20250430 890 121.46 20250210 4155 -52.56 20240523 869 126.81 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
6 20250430 120341 53 100.00 KOSDAQ 금속 N N N N N 1950 -225 5 -10.34 19473202483 9599708 2626.40 1900 2580 1772 2825 1525 2175 2028.52 0.39 0 -53747 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 423 -3.39 0.86 12 44.23 -575.00 2278.00 2580 20250430 -24.42 869 20241209 124.40 2580 -24.42 20250430 890 119.10 20250210 4155 -53.07 20240523 869 124.40 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
7 20250430 110339 53 100.00 KOSDAQ 금속 N N N N N 1886 -289 5 -13.29 12213246416 6164128 1686.45 1900 2580 1772 2825 1525 2175 1981.34 0.39 0 -30598 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 409 -3.28 0.83 12 28.40 -575.00 2278.00 2580 20250430 -26.90 869 20241209 117.03 2580 -26.90 20250430 890 111.91 20250210 4155 -54.61 20240523 869 117.03 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
8 20250430 100342 53 100.00 KOSDAQ 금속 N N N N N 1812 -363 5 -16.69 10392869357 5172383 1415.12 1900 2580 1772 2825 1525 2175 2009.30 0.39 0 -29642 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 1 1 21704774 393 -3.15 0.80 12 23.83 -575.00 2278.00 2580 20250430 -29.77 869 20241209 108.52 2580 -29.77 20250430 890 103.60 20250210 4155 -56.39 20240523 869 108.52 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 02 N
9 20250430 090341 53 100.00 KOSDAQ 금속 N N N N N 2080 -95 5 -4.37 2199551997 1149739 314.56 1900 2080 1872 2825 1525 2175 1913.09 0.39 0 -50731 2175 2175 2175 2175 2175 2175 2175 543 650 2500 0 5 1 21704774 451 -3.62 0.91 12 5.30 -575.00 2278.00 2237 20240424 -7.02 869 20241209 139.36 2175 -4.37 20250429 890 133.71 20250210 4155 -49.94 20240523 869 139.36 20241209 0.00 Y 021040 2500 542 억 84932 Y N 0 N 02 N
10 20250429 160336 54 100.00 KOSDAQ 금속 N N N N N 2175 500 1 29.85 794708050 365406 161.11 2175 2175 2175 2175 1173 1675 2175.00 0.39 0 0 1675 1675 1675 1675 1675 1675 1675 543 500 2500 1070 5 1 21704774 472 -3.78 0.95 12 1.68 -575.00 2278.00 2237 20240424 -2.77 869 20241209 150.29 2175 0.00 20250429 890 144.38 20250210 4155 -47.65 20240523 869 150.29 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 01 N
11 20250429 150339 54 100.00 KOSDAQ 금속 N N N N N 2175 500 1 29.85 794681950 365394 161.11 2175 2175 2175 2175 1173 1675 2175.00 0.39 0 0 1675 1675 1675 1675 1675 1675 1675 543 500 2500 1070 5 1 21704774 472 -3.78 0.95 12 1.68 -575.00 2278.00 2237 20240424 -2.77 869 20241209 150.29 2175 0.00 20250429 890 144.38 20250210 4155 -47.65 20240523 869 150.29 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 01 N
12 20250429 140339 54 100.00 KOSDAQ 금속 N N N N N 2175 500 1 29.85 793968550 365066 160.96 2175 2175 2175 2175 1173 1675 2175.00 0.39 0 0 1675 1675 1675 1675 1675 1675 1675 543 500 2500 1070 5 1 21704774 472 -3.78 0.95 12 1.68 -575.00 2278.00 2237 20240424 -2.77 869 20241209 150.29 2175 0.00 20250429 890 144.38 20250210 4155 -47.65 20240523 869 150.29 20241209 0.00 Y 021040 2500 542 억 84932 N N 0 N 01 N