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
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
20250422,160317,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,5,2,0.11,32954785,7383,85.98,4440,4490,4430,5800,3130,4465,4463.60,0.92,0,250,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144258,N,N,670,N,00,N
20250422,150322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,5,2,0.11,31721125,7107,82.76,4440,4490,4430,5800,3130,4465,4463.36,0.92,0,396,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,702,12.74,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,140322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,0,3,0.00,30104650,6745,78.55,4440,4490,4430,5800,3130,4465,4463.25,0.92,0,151,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,701,12.72,0.36,12,0.04,351.00,12485.00,5460,20240418,-18.22,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,130321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4490,25,2,0.56,22727075,5088,59.25,4440,4490,4430,5800,3130,4465,4466.80,0.92,0,-174,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,705,12.79,0.36,12,0.03,351.00,12485.00,5460,20240418,-17.77,4160,20250407,7.93,4735,-5.17,20250305,4160,7.93,20250407,5420,-17.16,20241101,4160,7.93,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,120322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4470,5,2,0.11,9646490,2163,25.19,4440,4480,4430,5800,3130,4465,4459.77,0.92,0,-100,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,702,12.74,0.36,12,0.01,351.00,12485.00,5460,20240418,-18.13,4160,20250407,7.45,4735,-5.60,20250305,4160,7.45,20250407,5420,-17.53,20241101,4160,7.45,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,110322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4475,10,2,0.22,8806125,1975,23.00,4440,4480,4430,5800,3130,4465,4458.80,0.92,0,-210,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,703,12.75,0.36,12,0.01,351.00,12485.00,5460,20240418,-18.04,4160,20250407,7.57,4735,-5.49,20250305,4160,7.57,20250407,5420,-17.44,20241101,4160,7.57,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-25,5,-0.56,723455,163,1.90,4440,4440,4430,5800,3130,4465,4438.37,0.92,0,-29,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,697,12.65,0.36,12,0.00,351.00,12485.00,5460,20240418,-18.68,4160,20250407,6.73,4735,-6.23,20250305,4160,6.73,20250407,5420,-18.08,20241101,4160,6.73,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250422,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,-25,5,-0.56,177600,40,0.47,4440,4440,4440,5800,3130,4465,4440.00,0.92,0,0,4618,4541,4473,4396,4328,4580,4435,86,1335,500,3210,5,1,15702890,697,12.65,0.36,12,0.00,351.00,12485.00,5460,20240418,-18.68,4160,20250407,6.73,4735,-6.23,20250305,4160,6.73,20250407,5420,-18.08,20241101,4160,6.73,20250407,0.30,Y,017480,500,85 억,,144258,N,N,0,N,00,N
20250421,160316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,55,2,1.25,38367529,8587,93.56,4405,4550,4405,5730,3090,4410,4468.09,0.92,0,-345,4490,4450,4410,4370,4330,4430,4350,86,1320,500,3170,5,1,15702890,701,12.72,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.22,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,144602,N,N,0,N,00,N
20250421,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,55,2,1.25,37457415,8383,91.34,4405,4550,4405,5730,3090,4410,4468.26,0.92,0,-337,4490,4450,4410,4370,4330,4430,4350,86,1320,500,3170,5,1,15702890,701,12.72,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.22,4160,20250407,7.33,4735,-5.70,20250305,4160,7.33,20250407,5420,-17.62,20241101,4160,7.33,20250407,0.30,Y,017480,500,85 억,,144602,N,N,0,N,00,N
20250421,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,45,2,1.02,34326050,7681,83.69,4405,4550,4405,5730,3090,4410,4468.96,0.92,0,-339,4490,4450,4410,4370,4330,4430,4350,86,1320,500,3170,5,1,15702890,700,12.69,0.36,12,0.05,351.00,12485.00,5460,20240418,-18.41,4160,20250407,7.09,4735,-5.91,20250305,4160,7.09,20250407,5420,-17.80,20241101,4160,7.09,20250407,0.30,Y,017480,500,85 억,,144602,N,N,0,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 160317 57 100.00 KOSDAQ 금속 N N N N N 4470 5 2 0.11 32954785 7383 85.98 4440 4490 4430 5800 3130 4465 4463.60 0.92 0 250 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 702 12.74 0.36 12 0.05 351.00 12485.00 5460 20240418 -18.13 4160 20250407 7.45 4735 -5.60 20250305 4160 7.45 20250407 5420 -17.53 20241101 4160 7.45 20250407 0.30 Y 017480 500 85 억 144258 N N 670 N 00 N
3 20250422 150322 57 100.00 KOSDAQ 금속 N N N N N 4470 5 2 0.11 31721125 7107 82.76 4440 4490 4430 5800 3130 4465 4463.36 0.92 0 396 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 702 12.74 0.36 12 0.05 351.00 12485.00 5460 20240418 -18.13 4160 20250407 7.45 4735 -5.60 20250305 4160 7.45 20250407 5420 -17.53 20241101 4160 7.45 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
4 20250422 140322 57 100.00 KOSDAQ 금속 N N N N N 4465 0 3 0.00 30104650 6745 78.55 4440 4490 4430 5800 3130 4465 4463.25 0.92 0 151 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 701 12.72 0.36 12 0.04 351.00 12485.00 5460 20240418 -18.22 4160 20250407 7.33 4735 -5.70 20250305 4160 7.33 20250407 5420 -17.62 20241101 4160 7.33 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
5 20250422 130321 57 100.00 KOSDAQ 금속 N N N N N 4490 25 2 0.56 22727075 5088 59.25 4440 4490 4430 5800 3130 4465 4466.80 0.92 0 -174 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 705 12.79 0.36 12 0.03 351.00 12485.00 5460 20240418 -17.77 4160 20250407 7.93 4735 -5.17 20250305 4160 7.93 20250407 5420 -17.16 20241101 4160 7.93 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
6 20250422 120322 57 100.00 KOSDAQ 금속 N N N N N 4470 5 2 0.11 9646490 2163 25.19 4440 4480 4430 5800 3130 4465 4459.77 0.92 0 -100 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 702 12.74 0.36 12 0.01 351.00 12485.00 5460 20240418 -18.13 4160 20250407 7.45 4735 -5.60 20250305 4160 7.45 20250407 5420 -17.53 20241101 4160 7.45 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
7 20250422 110322 57 100.00 KOSDAQ 금속 N N N N N 4475 10 2 0.22 8806125 1975 23.00 4440 4480 4430 5800 3130 4465 4458.80 0.92 0 -210 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 703 12.75 0.36 12 0.01 351.00 12485.00 5460 20240418 -18.04 4160 20250407 7.57 4735 -5.49 20250305 4160 7.57 20250407 5420 -17.44 20241101 4160 7.57 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
8 20250422 100322 57 100.00 KOSDAQ 금속 N N N N N 4440 -25 5 -0.56 723455 163 1.90 4440 4440 4430 5800 3130 4465 4438.37 0.92 0 -29 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 697 12.65 0.36 12 0.00 351.00 12485.00 5460 20240418 -18.68 4160 20250407 6.73 4735 -6.23 20250305 4160 6.73 20250407 5420 -18.08 20241101 4160 6.73 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
9 20250422 090322 57 100.00 KOSDAQ 금속 N N N N N 4440 -25 5 -0.56 177600 40 0.47 4440 4440 4440 5800 3130 4465 4440.00 0.92 0 0 4618 4541 4473 4396 4328 4580 4435 86 1335 500 3210 5 1 15702890 697 12.65 0.36 12 0.00 351.00 12485.00 5460 20240418 -18.68 4160 20250407 6.73 4735 -6.23 20250305 4160 6.73 20250407 5420 -18.08 20241101 4160 6.73 20250407 0.30 Y 017480 500 85 억 144258 N N 0 N 00 N
10 20250421 160316 57 100.00 KOSDAQ 금속 N N N N N 4465 55 2 1.25 38367529 8587 93.56 4405 4550 4405 5730 3090 4410 4468.09 0.92 0 -345 4490 4450 4410 4370 4330 4430 4350 86 1320 500 3170 5 1 15702890 701 12.72 0.36 12 0.05 351.00 12485.00 5460 20240418 -18.22 4160 20250407 7.33 4735 -5.70 20250305 4160 7.33 20250407 5420 -17.62 20241101 4160 7.33 20250407 0.30 Y 017480 500 85 억 144602 N N 0 N 00 N
11 20250421 150321 57 100.00 KOSDAQ 금속 N N N N N 4465 55 2 1.25 37457415 8383 91.34 4405 4550 4405 5730 3090 4410 4468.26 0.92 0 -337 4490 4450 4410 4370 4330 4430 4350 86 1320 500 3170 5 1 15702890 701 12.72 0.36 12 0.05 351.00 12485.00 5460 20240418 -18.22 4160 20250407 7.33 4735 -5.70 20250305 4160 7.33 20250407 5420 -17.62 20241101 4160 7.33 20250407 0.30 Y 017480 500 85 억 144602 N N 0 N 00 N
12 20250421 140321 57 100.00 KOSDAQ 금속 N N N N N 4455 45 2 1.02 34326050 7681 83.69 4405 4550 4405 5730 3090 4410 4468.96 0.92 0 -339 4490 4450 4410 4370 4330 4430 4350 86 1320 500 3170 5 1 15702890 700 12.69 0.36 12 0.05 351.00 12485.00 5460 20240418 -18.41 4160 20250407 7.09 4735 -5.91 20250305 4160 7.09 20250407 5420 -17.80 20241101 4160 7.09 20250407 0.30 Y 017480 500 85 억 144602 N N 0 N 00 N