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
018310/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
20250422,160321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,194243575,9653,175.45,20000,20250,20000,26150,14150,20150,20122.82,3.03,0,1901,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2947,4.02,0.45,12,0.07,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.66,Y,018310,500,73 억,,445295,N,N,70,N,00,N
20250422,150327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,173255675,8604,156.38,20000,20250,20000,26150,14150,20150,20136.64,3.03,0,1932,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2947,4.02,0.45,12,0.06,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,140327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,115832925,5746,104.43,20000,20250,20000,26150,14150,20150,20158.88,3.03,0,926,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2962,4.04,0.45,12,0.04,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,130326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20200,50,2,0.25,81386575,4038,73.39,20000,20250,20000,26150,14150,20150,20155.17,3.03,0,364,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2969,4.05,0.46,12,0.03,4993.00,44303.00,28950,20241007,-30.22,17060,20240805,18.41,21150,-4.49,20250102,18810,7.39,20250205,28950,-30.22,20241007,17060,18.41,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,120327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,0,3,0.00,44342050,2203,40.04,20000,20250,20000,26150,14150,20150,20128.03,3.03,0,-83,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2962,4.04,0.45,12,0.01,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,110327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-50,5,-0.25,16974300,845,15.36,20000,20200,20000,26150,14150,20150,20087.93,3.03,0,-62,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2955,4.03,0.45,12,0.01,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,100327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20050,-100,5,-0.50,8212600,410,7.45,20000,20200,20000,26150,14150,20150,20030.73,3.03,0,-12,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2947,4.02,0.45,12,0.00,4993.00,44303.00,28950,20241007,-30.74,17060,20240805,17.53,21150,-5.20,20250102,18810,6.59,20250205,28950,-30.74,20241007,17060,17.53,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250422,090327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-50,5,-0.25,1643300,82,1.49,20000,20200,20000,26150,14150,20150,20040.24,3.03,0,-11,20483,20316,20183,20016,19883,20250,19950,74,6000,500,14100,50,1,14700000,2955,4.03,0.45,12,0.00,4993.00,44303.00,28950,20241007,-30.57,17060,20240805,17.82,21150,-4.96,20250102,18810,6.86,20250205,28950,-30.57,20241007,17060,17.82,20240805,0.66,Y,018310,500,73 억,,445295,N,N,184,N,00,N
20250421,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-100,5,-0.49,110877950,5501,43.53,20250,20350,20050,26300,14200,20250,20155.98,3.03,0,220,20470,20360,20140,20030,19810,20415,20085,74,6050,500,14170,50,1,14700000,2962,4.04,0.45,12,0.04,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.67,Y,018310,500,73 억,,444889,N,N,184,N,00,N
20250421,150326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-100,5,-0.49,107810600,5349,42.33,20250,20350,20050,26300,14200,20250,20155.28,3.03,0,210,20470,20360,20140,20030,19810,20415,20085,74,6050,500,14170,50,1,14700000,2962,4.04,0.45,12,0.04,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.67,Y,018310,500,73 억,,444889,N,N,34,N,00,N
20250421,140326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-100,5,-0.49,98299700,4876,38.59,20250,20350,20050,26300,14200,20250,20159.91,3.03,0,-16,20470,20360,20140,20030,19810,20415,20085,74,6050,500,14170,50,1,14700000,2962,4.04,0.45,12,0.03,4993.00,44303.00,28950,20241007,-30.40,17060,20240805,18.11,21150,-4.73,20250102,18810,7.12,20250205,28950,-30.40,20241007,17060,18.11,20240805,0.67,Y,018310,500,73 억,,444889,N,N,34,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 160321 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -100 5 -0.50 194243575 9653 175.45 20000 20250 20000 26150 14150 20150 20122.82 3.03 0 1901 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2947 4.02 0.45 12 0.07 4993.00 44303.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.66 Y 018310 500 73 억 445295 N N 70 N 00 N
3 20250422 150327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -100 5 -0.50 173255675 8604 156.38 20000 20250 20000 26150 14150 20150 20136.64 3.03 0 1932 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2947 4.02 0.45 12 0.06 4993.00 44303.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
4 20250422 140327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 115832925 5746 104.43 20000 20250 20000 26150 14150 20150 20158.88 3.03 0 926 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2962 4.04 0.45 12 0.04 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
5 20250422 130326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20200 50 2 0.25 81386575 4038 73.39 20000 20250 20000 26150 14150 20150 20155.17 3.03 0 364 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2969 4.05 0.46 12 0.03 4993.00 44303.00 28950 20241007 -30.22 17060 20240805 18.41 21150 -4.49 20250102 18810 7.39 20250205 28950 -30.22 20241007 17060 18.41 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
6 20250422 120327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 0 3 0.00 44342050 2203 40.04 20000 20250 20000 26150 14150 20150 20128.03 3.03 0 -83 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2962 4.04 0.45 12 0.01 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
7 20250422 110327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -50 5 -0.25 16974300 845 15.36 20000 20200 20000 26150 14150 20150 20087.93 3.03 0 -62 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2955 4.03 0.45 12 0.01 4993.00 44303.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
8 20250422 100327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20050 -100 5 -0.50 8212600 410 7.45 20000 20200 20000 26150 14150 20150 20030.73 3.03 0 -12 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2947 4.02 0.45 12 0.00 4993.00 44303.00 28950 20241007 -30.74 17060 20240805 17.53 21150 -5.20 20250102 18810 6.59 20250205 28950 -30.74 20241007 17060 17.53 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
9 20250422 090327 55 60.00 KOSDAQ 금속 N N N Y 60 N 20100 -50 5 -0.25 1643300 82 1.49 20000 20200 20000 26150 14150 20150 20040.24 3.03 0 -11 20483 20316 20183 20016 19883 20250 19950 74 6000 500 14100 50 1 14700000 2955 4.03 0.45 12 0.00 4993.00 44303.00 28950 20241007 -30.57 17060 20240805 17.82 21150 -4.96 20250102 18810 6.86 20250205 28950 -30.57 20241007 17060 17.82 20240805 0.66 Y 018310 500 73 억 445295 N N 184 N 00 N
10 20250421 160320 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -100 5 -0.49 110877950 5501 43.53 20250 20350 20050 26300 14200 20250 20155.98 3.03 0 220 20470 20360 20140 20030 19810 20415 20085 74 6050 500 14170 50 1 14700000 2962 4.04 0.45 12 0.04 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.67 Y 018310 500 73 억 444889 N N 184 N 00 N
11 20250421 150326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -100 5 -0.49 107810600 5349 42.33 20250 20350 20050 26300 14200 20250 20155.28 3.03 0 210 20470 20360 20140 20030 19810 20415 20085 74 6050 500 14170 50 1 14700000 2962 4.04 0.45 12 0.04 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.67 Y 018310 500 73 억 444889 N N 34 N 00 N
12 20250421 140326 55 60.00 KOSDAQ 금속 N N N Y 60 N 20150 -100 5 -0.49 98299700 4876 38.59 20250 20350 20050 26300 14200 20250 20159.91 3.03 0 -16 20470 20360 20140 20030 19810 20415 20085 74 6050 500 14170 50 1 14700000 2962 4.04 0.45 12 0.03 4993.00 44303.00 28950 20241007 -30.40 17060 20240805 18.11 21150 -4.73 20250102 18810 7.12 20250205 28950 -30.40 20241007 17060 18.11 20240805 0.67 Y 018310 500 73 억 444889 N N 34 N 00 N