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
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
20250422,160305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26600,300,2,1.14,5595156575,209048,45.97,25950,27050,25950,34150,18450,26300,26764.96,19.50,0,36488,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7429,18.50,1.38,12,0.75,1438.00,19293.00,32500,20250117,-18.15,10020,20240417,165.47,32500,-18.15,20250117,22550,17.96,20250407,32500,-18.15,20250117,10640,150.00,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,45048,N,00,N
20250422,150310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26700,400,2,1.52,5097365075,190389,41.86,25950,27050,25950,34150,18450,26300,26773.42,19.50,0,39970,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7457,18.57,1.38,12,0.68,1438.00,19293.00,32500,20250117,-17.85,10020,20240417,166.47,32500,-17.85,20250117,22550,18.40,20250407,32500,-17.85,20250117,10640,150.94,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,140310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26750,450,2,1.71,4177412100,156004,34.30,25950,27050,25950,34150,18450,26300,26777.60,19.50,0,29754,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7471,18.60,1.39,12,0.56,1438.00,19293.00,32500,20250117,-17.69,10020,20240417,166.97,32500,-17.69,20250117,22550,18.63,20250407,32500,-17.69,20250117,10640,151.41,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,130309,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26800,500,2,1.90,3621321250,135227,29.74,25950,27050,25950,34150,18450,26300,26779.58,19.50,0,22084,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7485,18.64,1.39,12,0.48,1438.00,19293.00,32500,20250117,-17.54,10020,20240417,167.47,32500,-17.54,20250117,22550,18.85,20250407,32500,-17.54,20250117,10640,151.88,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,120310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26800,500,2,1.90,3320594700,124029,27.27,25950,27050,25950,34150,18450,26300,26772.73,19.50,0,24380,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7485,18.64,1.39,12,0.44,1438.00,19293.00,32500,20250117,-17.54,10020,20240417,167.47,32500,-17.54,20250117,22550,18.85,20250407,32500,-17.54,20250117,10640,151.88,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,110310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,27000,700,2,2.66,2800156025,104738,23.03,25950,27050,25950,34150,18450,26300,26734.87,19.50,0,17438,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7541,18.78,1.40,12,0.38,1438.00,19293.00,32500,20250117,-16.92,10020,20240417,169.46,32500,-16.92,20250117,22550,19.73,20250407,32500,-16.92,20250117,10640,153.76,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,100310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26650,350,2,1.33,1764142975,66199,14.56,25950,26850,25950,34150,18450,26300,26649.09,19.50,0,12351,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7443,18.53,1.38,12,0.24,1438.00,19293.00,32500,20250117,-18.00,10020,20240417,165.97,32500,-18.00,20250117,22550,18.18,20250407,32500,-18.00,20250117,10640,150.47,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250422,090310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26500,200,2,0.76,193645700,7370,1.62,25950,26700,25950,34150,18450,26300,26274.85,19.50,0,2585,28900,27600,26800,25500,24700,27200,25100,143,7850,500,19980,50,1,27928547,7401,18.43,1.37,12,0.03,1438.00,19293.00,32500,20250117,-18.46,10020,20240417,164.47,32500,-18.46,20250117,22550,17.52,20250407,32500,-18.46,20250117,10640,149.06,20240531,2.61,Y,014620,500,143 억,,5446181,N,N,22786,N,00,N
20250421,160304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26300,-1900,5,-6.74,12069440900,454769,202.55,27950,28100,26000,36650,19750,28200,26539.75,19.31,0,10558,29333,28766,28083,27516,26833,28425,27175,143,8450,500,21430,50,1,27928547,7345,18.29,1.36,12,1.63,1438.00,19293.00,32500,20250117,-19.08,10020,20240417,162.48,32500,-19.08,20250117,22550,16.63,20250407,32500,-19.08,20250117,10640,147.18,20240531,2.61,Y,014620,500,143 억,,5392510,N,N,22786,N,00,N
20250421,150309,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26225,-1975,5,-7.00,11364971400,427934,190.59,27950,28100,26000,36650,19750,28200,26557.77,19.31,0,12012,29333,28766,28083,27516,26833,28425,27175,143,8450,500,21430,50,1,27928547,7324,18.24,1.36,12,1.53,1438.00,19293.00,32500,20250117,-19.31,10020,20240417,161.73,32500,-19.31,20250117,22550,16.30,20250407,32500,-19.31,20250117,10640,146.48,20240531,2.61,Y,014620,500,143 억,,5392510,N,N,11140,N,00,N
20250421,140310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,26200,-2000,5,-7.09,8588185150,321688,143.27,27950,28100,26200,36650,19750,28200,26697.25,19.31,0,-7926,29333,28766,28083,27516,26833,28425,27175,143,8450,500,21430,50,1,27928547,7317,18.22,1.36,12,1.15,1438.00,19293.00,32500,20250117,-19.38,10020,20240417,161.48,32500,-19.38,20250117,22550,16.19,20250407,32500,-19.38,20250117,10640,146.24,20240531,2.61,Y,014620,500,143 억,,5392510,N,N,11140,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 160305 55 40.00 KOSDAQ 금속 N N N Y 40 N 26600 300 2 1.14 5595156575 209048 45.97 25950 27050 25950 34150 18450 26300 26764.96 19.50 0 36488 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7429 18.50 1.38 12 0.75 1438.00 19293.00 32500 20250117 -18.15 10020 20240417 165.47 32500 -18.15 20250117 22550 17.96 20250407 32500 -18.15 20250117 10640 150.00 20240531 2.61 Y 014620 500 143 억 5446181 N N 45048 N 00 N
3 20250422 150310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26700 400 2 1.52 5097365075 190389 41.86 25950 27050 25950 34150 18450 26300 26773.42 19.50 0 39970 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7457 18.57 1.38 12 0.68 1438.00 19293.00 32500 20250117 -17.85 10020 20240417 166.47 32500 -17.85 20250117 22550 18.40 20250407 32500 -17.85 20250117 10640 150.94 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
4 20250422 140310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26750 450 2 1.71 4177412100 156004 34.30 25950 27050 25950 34150 18450 26300 26777.60 19.50 0 29754 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7471 18.60 1.39 12 0.56 1438.00 19293.00 32500 20250117 -17.69 10020 20240417 166.97 32500 -17.69 20250117 22550 18.63 20250407 32500 -17.69 20250117 10640 151.41 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
5 20250422 130309 55 40.00 KOSDAQ 금속 N N N Y 40 N 26800 500 2 1.90 3621321250 135227 29.74 25950 27050 25950 34150 18450 26300 26779.58 19.50 0 22084 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7485 18.64 1.39 12 0.48 1438.00 19293.00 32500 20250117 -17.54 10020 20240417 167.47 32500 -17.54 20250117 22550 18.85 20250407 32500 -17.54 20250117 10640 151.88 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
6 20250422 120310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26800 500 2 1.90 3320594700 124029 27.27 25950 27050 25950 34150 18450 26300 26772.73 19.50 0 24380 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7485 18.64 1.39 12 0.44 1438.00 19293.00 32500 20250117 -17.54 10020 20240417 167.47 32500 -17.54 20250117 22550 18.85 20250407 32500 -17.54 20250117 10640 151.88 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
7 20250422 110310 55 40.00 KOSDAQ 금속 N N N Y 40 N 27000 700 2 2.66 2800156025 104738 23.03 25950 27050 25950 34150 18450 26300 26734.87 19.50 0 17438 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7541 18.78 1.40 12 0.38 1438.00 19293.00 32500 20250117 -16.92 10020 20240417 169.46 32500 -16.92 20250117 22550 19.73 20250407 32500 -16.92 20250117 10640 153.76 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
8 20250422 100310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26650 350 2 1.33 1764142975 66199 14.56 25950 26850 25950 34150 18450 26300 26649.09 19.50 0 12351 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7443 18.53 1.38 12 0.24 1438.00 19293.00 32500 20250117 -18.00 10020 20240417 165.97 32500 -18.00 20250117 22550 18.18 20250407 32500 -18.00 20250117 10640 150.47 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
9 20250422 090310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26500 200 2 0.76 193645700 7370 1.62 25950 26700 25950 34150 18450 26300 26274.85 19.50 0 2585 28900 27600 26800 25500 24700 27200 25100 143 7850 500 19980 50 1 27928547 7401 18.43 1.37 12 0.03 1438.00 19293.00 32500 20250117 -18.46 10020 20240417 164.47 32500 -18.46 20250117 22550 17.52 20250407 32500 -18.46 20250117 10640 149.06 20240531 2.61 Y 014620 500 143 억 5446181 N N 22786 N 00 N
10 20250421 160304 55 40.00 KOSDAQ 금속 N N N Y 40 N 26300 -1900 5 -6.74 12069440900 454769 202.55 27950 28100 26000 36650 19750 28200 26539.75 19.31 0 10558 29333 28766 28083 27516 26833 28425 27175 143 8450 500 21430 50 1 27928547 7345 18.29 1.36 12 1.63 1438.00 19293.00 32500 20250117 -19.08 10020 20240417 162.48 32500 -19.08 20250117 22550 16.63 20250407 32500 -19.08 20250117 10640 147.18 20240531 2.61 Y 014620 500 143 억 5392510 N N 22786 N 00 N
11 20250421 150309 55 40.00 KOSDAQ 금속 N N N Y 40 N 26225 -1975 5 -7.00 11364971400 427934 190.59 27950 28100 26000 36650 19750 28200 26557.77 19.31 0 12012 29333 28766 28083 27516 26833 28425 27175 143 8450 500 21430 50 1 27928547 7324 18.24 1.36 12 1.53 1438.00 19293.00 32500 20250117 -19.31 10020 20240417 161.73 32500 -19.31 20250117 22550 16.30 20250407 32500 -19.31 20250117 10640 146.48 20240531 2.61 Y 014620 500 143 억 5392510 N N 11140 N 00 N
12 20250421 140310 55 40.00 KOSDAQ 금속 N N N Y 40 N 26200 -2000 5 -7.09 8588185150 321688 143.27 27950 28100 26200 36650 19750 28200 26697.25 19.31 0 -7926 29333 28766 28083 27516 26833 28425 27175 143 8450 500 21430 50 1 27928547 7317 18.22 1.36 12 1.15 1438.00 19293.00 32500 20250117 -19.38 10020 20240417 161.48 32500 -19.38 20250117 22550 16.19 20250407 32500 -19.38 20250117 10640 146.24 20240531 2.61 Y 014620 500 143 억 5392510 N N 11140 N 00 N