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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013030/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
20250422,160259,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,0,3,0.00,1055531150,37712,99.42,27600,28150,27600,36300,19600,27950,27989.26,26.36,0,7023,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3437,7.52,0.80,12,0.31,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,952,N,00,N
20250422,150303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28000,50,2,0.18,935835200,33437,88.15,27600,28150,27600,36300,19600,27950,27988.01,26.36,0,6821,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3443,7.53,0.80,12,0.27,3718.00,35110.00,32450,20250122,-13.71,22400,20241031,25.00,32450,-13.71,20250122,24700,13.36,20250109,32450,-13.71,20250122,22400,25.00,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,140303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28050,100,2,0.36,789045600,28198,74.34,27600,28150,27600,36300,19600,27950,27982.32,26.36,0,6252,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3449,7.54,0.80,12,0.23,3718.00,35110.00,32450,20250122,-13.56,22400,20241031,25.22,32450,-13.56,20250122,24700,13.56,20250109,32450,-13.56,20250122,22400,25.22,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,130303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,0,3,0.00,542553700,19393,51.12,27600,28150,27600,36300,19600,27950,27976.78,26.36,0,3955,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3437,7.52,0.80,12,0.16,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,120303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,28000,50,2,0.18,427414600,15279,40.28,27600,28150,27600,36300,19600,27950,27973.99,26.36,0,2972,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3443,7.53,0.80,12,0.12,3718.00,35110.00,32450,20250122,-13.71,22400,20241031,25.00,32450,-13.71,20250122,24700,13.36,20250109,32450,-13.71,20250122,22400,25.00,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,110303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,0,3,0.00,256787900,9189,24.22,27600,28150,27600,36300,19600,27950,27945.14,26.36,0,1058,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3437,7.52,0.80,12,0.07,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,100303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,-100,5,-0.36,166445800,5955,15.70,27600,28150,27600,36300,19600,27950,27950.60,26.36,0,576,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3424,7.49,0.79,12,0.05,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250422,090304,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,0,3,0.00,12492950,449,1.18,27600,27950,27600,36300,19600,27950,27823.94,26.36,0,60,28583,28266,27983,27666,27383,28125,27525,68,8350,500,20680,50,1,12295442,3437,7.52,0.80,12,0.00,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.56,Y,013030,500,68 억,,3240682,N,N,361,N,00,N
20250421,160258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,-350,5,-1.24,1056589950,37876,88.66,28300,28300,27700,36750,19850,28300,27896.01,26.44,0,-10627,29333,28816,28483,27966,27633,28650,27800,68,8450,500,20940,50,1,12295442,3437,7.52,0.80,12,0.31,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.57,Y,013030,500,68 억,,3251243,N,N,361,N,00,N
20250421,150302,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27950,-350,5,-1.24,1034057150,37070,86.78,28300,28300,27700,36750,19850,28300,27894.72,26.44,0,-10667,29333,28816,28483,27966,27633,28650,27800,68,8450,500,20940,50,1,12295442,3437,7.52,0.80,12,0.30,3718.00,35110.00,32450,20250122,-13.87,22400,20241031,24.78,32450,-13.87,20250122,24700,13.16,20250109,32450,-13.87,20250122,22400,24.78,20241031,0.57,Y,013030,500,68 억,,3251243,N,N,762,N,00,N
20250421,140303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,-450,5,-1.59,942130750,33780,79.07,28300,28300,27700,36750,19850,28300,27890.19,26.44,0,-11415,29333,28816,28483,27966,27633,28650,27800,68,8450,500,20940,50,1,12295442,3424,7.49,0.79,12,0.27,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.57,Y,013030,500,68 억,,3251243,N,N,762,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 20250422 160259 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 0 3 0.00 1055531150 37712 99.42 27600 28150 27600 36300 19600 27950 27989.26 26.36 0 7023 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3437 7.52 0.80 12 0.31 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.56 Y 013030 500 68 억 3240682 N N 952 N 00 N
3 20250422 150303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28000 50 2 0.18 935835200 33437 88.15 27600 28150 27600 36300 19600 27950 27988.01 26.36 0 6821 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3443 7.53 0.80 12 0.27 3718.00 35110.00 32450 20250122 -13.71 22400 20241031 25.00 32450 -13.71 20250122 24700 13.36 20250109 32450 -13.71 20250122 22400 25.00 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
4 20250422 140303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28050 100 2 0.36 789045600 28198 74.34 27600 28150 27600 36300 19600 27950 27982.32 26.36 0 6252 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3449 7.54 0.80 12 0.23 3718.00 35110.00 32450 20250122 -13.56 22400 20241031 25.22 32450 -13.56 20250122 24700 13.56 20250109 32450 -13.56 20250122 22400 25.22 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
5 20250422 130303 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 0 3 0.00 542553700 19393 51.12 27600 28150 27600 36300 19600 27950 27976.78 26.36 0 3955 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3437 7.52 0.80 12 0.16 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
6 20250422 120303 55 60.00 KOSDAQ 금속 N N N Y 60 N 28000 50 2 0.18 427414600 15279 40.28 27600 28150 27600 36300 19600 27950 27973.99 26.36 0 2972 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3443 7.53 0.80 12 0.12 3718.00 35110.00 32450 20250122 -13.71 22400 20241031 25.00 32450 -13.71 20250122 24700 13.36 20250109 32450 -13.71 20250122 22400 25.00 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
7 20250422 110303 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 0 3 0.00 256787900 9189 24.22 27600 28150 27600 36300 19600 27950 27945.14 26.36 0 1058 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3437 7.52 0.80 12 0.07 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
8 20250422 100303 55 60.00 KOSDAQ 금속 N N N Y 60 N 27850 -100 5 -0.36 166445800 5955 15.70 27600 28150 27600 36300 19600 27950 27950.60 26.36 0 576 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3424 7.49 0.79 12 0.05 3718.00 35110.00 32450 20250122 -14.18 22400 20241031 24.33 32450 -14.18 20250122 24700 12.75 20250109 32450 -14.18 20250122 22400 24.33 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
9 20250422 090304 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 0 3 0.00 12492950 449 1.18 27600 27950 27600 36300 19600 27950 27823.94 26.36 0 60 28583 28266 27983 27666 27383 28125 27525 68 8350 500 20680 50 1 12295442 3437 7.52 0.80 12 0.00 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.56 Y 013030 500 68 억 3240682 N N 361 N 00 N
10 20250421 160258 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 -350 5 -1.24 1056589950 37876 88.66 28300 28300 27700 36750 19850 28300 27896.01 26.44 0 -10627 29333 28816 28483 27966 27633 28650 27800 68 8450 500 20940 50 1 12295442 3437 7.52 0.80 12 0.31 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.57 Y 013030 500 68 억 3251243 N N 361 N 00 N
11 20250421 150302 55 60.00 KOSDAQ 금속 N N N Y 60 N 27950 -350 5 -1.24 1034057150 37070 86.78 28300 28300 27700 36750 19850 28300 27894.72 26.44 0 -10667 29333 28816 28483 27966 27633 28650 27800 68 8450 500 20940 50 1 12295442 3437 7.52 0.80 12 0.30 3718.00 35110.00 32450 20250122 -13.87 22400 20241031 24.78 32450 -13.87 20250122 24700 13.16 20250109 32450 -13.87 20250122 22400 24.78 20241031 0.57 Y 013030 500 68 억 3251243 N N 762 N 00 N
12 20250421 140303 55 60.00 KOSDAQ 금속 N N N Y 60 N 27850 -450 5 -1.59 942130750 33780 79.07 28300 28300 27700 36750 19850 28300 27890.19 26.44 0 -11415 29333 28816 28483 27966 27633 28650 27800 68 8450 500 20940 50 1 12295442 3424 7.49 0.79 12 0.27 3718.00 35110.00 32450 20250122 -14.18 22400 20241031 24.33 32450 -14.18 20250122 24700 12.75 20250109 32450 -14.18 20250122 22400 24.33 20241031 0.57 Y 013030 500 68 억 3251243 N N 762 N 00 N