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
452280/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
20250430,161315,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6690,-50,5,-0.74,256152085,37972,80.36,6800,6860,6650,8760,4720,6740,6745.81,1.03,0,-2475,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1155,27.42,1.94,12,0.22,244.00,3440.00,15750,20240827,-57.52,5410,20240419,23.66,9690,-30.96,20250121,5910,13.20,20250407,15750,-57.52,20240827,5800,15.34,20241209,4.21,Y,452280,500,86 억,,178313,N,N,953,N,00,N
20250430,151326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6690,-50,5,-0.74,235989635,34958,73.98,6800,6860,6650,8760,4720,6740,6750.66,1.03,0,-3058,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1155,27.42,1.94,12,0.20,244.00,3440.00,15750,20240827,-57.52,5410,20240419,23.66,9690,-30.96,20250121,5910,13.20,20250407,15750,-57.52,20240827,5800,15.34,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,141328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-10,5,-0.15,190537305,28169,59.61,6800,6860,6710,8760,4720,6740,6764.08,1.03,0,-4454,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1162,27.58,1.96,12,0.16,244.00,3440.00,15750,20240827,-57.27,5410,20240419,24.40,9690,-30.55,20250121,5910,13.87,20250407,15750,-57.27,20240827,5800,16.03,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,131324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6730,-10,5,-0.15,169332385,25010,52.93,6800,6860,6710,8760,4720,6740,6770.59,1.03,0,-4360,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1162,27.58,1.96,12,0.14,244.00,3440.00,15750,20240827,-57.27,5410,20240419,24.40,9690,-30.55,20250121,5910,13.87,20250407,15750,-57.27,20240827,5800,16.03,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,121328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6720,-20,5,-0.30,153407275,22646,47.92,6800,6860,6710,8760,4720,6740,6774.14,1.03,0,-4107,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1160,27.54,1.95,12,0.13,244.00,3440.00,15750,20240827,-57.33,5410,20240419,24.21,9690,-30.65,20250121,5910,13.71,20250407,15750,-57.33,20240827,5800,15.86,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,111326,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,10,2,0.15,134887605,19893,42.10,6800,6860,6710,8760,4720,6740,6780.66,1.03,0,-3463,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1165,27.66,1.96,12,0.12,244.00,3440.00,15750,20240827,-57.14,5410,20240419,24.77,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5800,16.38,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,101329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6780,40,2,0.59,79187765,11627,24.61,6800,6860,6760,8760,4720,6740,6810.68,1.03,0,-908,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1170,27.79,1.97,12,0.07,244.00,3440.00,15750,20240827,-56.95,5410,20240419,25.32,9690,-30.03,20250121,5910,14.72,20250407,15750,-56.95,20240827,5800,16.90,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250430,091332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6820,80,2,1.19,29267460,4295,9.09,6800,6850,6790,8760,4720,6740,6814.31,1.03,0,2019,6946,6842,6776,6672,6606,6810,6640,86,2020,500,4170,10,1,17262000,1177,27.95,1.98,12,0.02,244.00,3440.00,15750,20240827,-56.70,5410,20240419,26.06,9690,-29.62,20250121,5910,15.40,20250407,15750,-56.70,20240827,5800,17.59,20241209,4.21,Y,452280,500,86 억,,178313,N,N,1871,N,00,N
20250429,161314,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6740,-90,5,-1.32,321733430,47254,72.10,6800,6880,6710,8870,4790,6830,6808.60,0.98,0,6850,7143,6986,6863,6706,6583,6925,6645,86,2040,500,4230,10,1,17262000,1163,27.62,1.96,12,0.27,244.00,3440.00,15750,20240827,-57.21,5410,20240419,24.58,9690,-30.44,20250121,5910,14.04,20250407,15750,-57.21,20240827,5800,16.21,20241209,4.28,Y,452280,500,86 억,,169647,N,N,1871,N,00,N
20250429,151321,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,-20,5,-0.29,289556635,42487,64.83,6800,6880,6710,8870,4790,6830,6815.18,0.98,0,5716,7143,6986,6863,6706,6583,6925,6645,86,2040,500,4230,10,1,17262000,1176,27.91,1.98,12,0.25,244.00,3440.00,15750,20240827,-56.76,5410,20240419,25.88,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5800,17.41,20241209,4.28,Y,452280,500,86 억,,169647,N,N,813,N,00,N
20250429,141324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,30,2,0.44,200309285,29376,44.82,6800,6880,6710,8870,4790,6830,6818.81,0.98,0,5511,7143,6986,6863,6706,6583,6925,6645,86,2040,500,4230,10,1,17262000,1184,28.11,1.99,12,0.17,244.00,3440.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,5910,16.07,20250407,15750,-56.44,20240827,5800,18.28,20241209,4.28,Y,452280,500,86 억,,169647,N,N,813,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 161315 55 40.00 KOSDAQ 금속 N N N Y 40 N 6690 -50 5 -0.74 256152085 37972 80.36 6800 6860 6650 8760 4720 6740 6745.81 1.03 0 -2475 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1155 27.42 1.94 12 0.22 244.00 3440.00 15750 20240827 -57.52 5410 20240419 23.66 9690 -30.96 20250121 5910 13.20 20250407 15750 -57.52 20240827 5800 15.34 20241209 4.21 Y 452280 500 86 억 178313 N N 953 N 00 N
3 20250430 151326 55 40.00 KOSDAQ 금속 N N N Y 40 N 6690 -50 5 -0.74 235989635 34958 73.98 6800 6860 6650 8760 4720 6740 6750.66 1.03 0 -3058 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1155 27.42 1.94 12 0.20 244.00 3440.00 15750 20240827 -57.52 5410 20240419 23.66 9690 -30.96 20250121 5910 13.20 20250407 15750 -57.52 20240827 5800 15.34 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
4 20250430 141328 55 40.00 KOSDAQ 금속 N N N Y 40 N 6730 -10 5 -0.15 190537305 28169 59.61 6800 6860 6710 8760 4720 6740 6764.08 1.03 0 -4454 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1162 27.58 1.96 12 0.16 244.00 3440.00 15750 20240827 -57.27 5410 20240419 24.40 9690 -30.55 20250121 5910 13.87 20250407 15750 -57.27 20240827 5800 16.03 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
5 20250430 131324 55 40.00 KOSDAQ 금속 N N N Y 40 N 6730 -10 5 -0.15 169332385 25010 52.93 6800 6860 6710 8760 4720 6740 6770.59 1.03 0 -4360 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1162 27.58 1.96 12 0.14 244.00 3440.00 15750 20240827 -57.27 5410 20240419 24.40 9690 -30.55 20250121 5910 13.87 20250407 15750 -57.27 20240827 5800 16.03 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
6 20250430 121328 55 40.00 KOSDAQ 금속 N N N Y 40 N 6720 -20 5 -0.30 153407275 22646 47.92 6800 6860 6710 8760 4720 6740 6774.14 1.03 0 -4107 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1160 27.54 1.95 12 0.13 244.00 3440.00 15750 20240827 -57.33 5410 20240419 24.21 9690 -30.65 20250121 5910 13.71 20250407 15750 -57.33 20240827 5800 15.86 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
7 20250430 111326 55 40.00 KOSDAQ 금속 N N N Y 40 N 6750 10 2 0.15 134887605 19893 42.10 6800 6860 6710 8760 4720 6740 6780.66 1.03 0 -3463 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1165 27.66 1.96 12 0.12 244.00 3440.00 15750 20240827 -57.14 5410 20240419 24.77 9690 -30.34 20250121 5910 14.21 20250407 15750 -57.14 20240827 5800 16.38 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
8 20250430 101329 55 40.00 KOSDAQ 금속 N N N Y 40 N 6780 40 2 0.59 79187765 11627 24.61 6800 6860 6760 8760 4720 6740 6810.68 1.03 0 -908 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1170 27.79 1.97 12 0.07 244.00 3440.00 15750 20240827 -56.95 5410 20240419 25.32 9690 -30.03 20250121 5910 14.72 20250407 15750 -56.95 20240827 5800 16.90 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
9 20250430 091332 55 40.00 KOSDAQ 금속 N N N Y 40 N 6820 80 2 1.19 29267460 4295 9.09 6800 6850 6790 8760 4720 6740 6814.31 1.03 0 2019 6946 6842 6776 6672 6606 6810 6640 86 2020 500 4170 10 1 17262000 1177 27.95 1.98 12 0.02 244.00 3440.00 15750 20240827 -56.70 5410 20240419 26.06 9690 -29.62 20250121 5910 15.40 20250407 15750 -56.70 20240827 5800 17.59 20241209 4.21 Y 452280 500 86 억 178313 N N 1871 N 00 N
10 20250429 161314 55 40.00 KOSDAQ 금속 N N N Y 40 N 6740 -90 5 -1.32 321733430 47254 72.10 6800 6880 6710 8870 4790 6830 6808.60 0.98 0 6850 7143 6986 6863 6706 6583 6925 6645 86 2040 500 4230 10 1 17262000 1163 27.62 1.96 12 0.27 244.00 3440.00 15750 20240827 -57.21 5410 20240419 24.58 9690 -30.44 20250121 5910 14.04 20250407 15750 -57.21 20240827 5800 16.21 20241209 4.28 Y 452280 500 86 억 169647 N N 1871 N 00 N
11 20250429 151321 55 40.00 KOSDAQ 금속 N N N Y 40 N 6810 -20 5 -0.29 289556635 42487 64.83 6800 6880 6710 8870 4790 6830 6815.18 0.98 0 5716 7143 6986 6863 6706 6583 6925 6645 86 2040 500 4230 10 1 17262000 1176 27.91 1.98 12 0.25 244.00 3440.00 15750 20240827 -56.76 5410 20240419 25.88 9690 -29.72 20250121 5910 15.23 20250407 15750 -56.76 20240827 5800 17.41 20241209 4.28 Y 452280 500 86 억 169647 N N 813 N 00 N
12 20250429 141324 55 40.00 KOSDAQ 금속 N N N Y 40 N 6860 30 2 0.44 200309285 29376 44.82 6800 6880 6710 8870 4790 6830 6818.81 0.98 0 5511 7143 6986 6863 6706 6583 6925 6645 86 2040 500 4230 10 1 17262000 1184 28.11 1.99 12 0.17 244.00 3440.00 15750 20240827 -56.44 5410 20240419 26.80 9690 -29.21 20250121 5910 16.07 20250407 15750 -56.44 20240827 5800 18.28 20241209 4.28 Y 452280 500 86 억 169647 N N 813 N 00 N