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
021040/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
20250422,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,950,-5,5,-0.52,6584925,6924,70.44,955,956,944,1241,669,955,951.03,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,206,-1.65,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.53,869,20241209,9.32,1156,-17.82,20250304,890,6.74,20250210,4475,-78.77,20240424,869,9.32,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,955,0,3,0.00,6419514,6750,68.67,955,956,944,1241,669,955,951.04,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.31,869,20241209,9.90,1156,-17.39,20250304,890,7.30,20250210,4475,-78.66,20240424,869,9.90,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,140335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,956,1,2,0.10,6395702,6725,68.41,955,956,944,1241,669,955,951.03,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.26,869,20241209,10.01,1156,-17.30,20250304,890,7.42,20250210,4475,-78.64,20240424,869,10.01,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,956,1,2,0.10,6034418,6345,64.55,955,956,944,1241,669,955,951.05,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.26,869,20241209,10.01,1156,-17.30,20250304,890,7.42,20250210,4475,-78.64,20240424,869,10.01,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,949,-6,5,-0.63,5922406,6227,63.35,955,956,944,1241,669,955,951.08,0.94,0,209,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,206,-1.65,0.42,12,0.03,-575.00,2278.00,2237,20240424,-57.58,869,20241209,9.21,1156,-17.91,20250304,890,6.63,20250210,4475,-78.79,20240424,869,9.21,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,110335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,953,-2,5,-0.21,4986763,5244,53.35,955,955,944,1241,669,955,950.95,0.94,0,-103,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.02,-575.00,2278.00,2237,20240424,-57.40,869,20241209,9.67,1156,-17.56,20250304,890,7.08,20250210,4475,-78.70,20240424,869,9.67,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,100335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,953,-2,5,-0.21,4824415,5074,51.62,955,955,944,1241,669,955,950.81,0.94,0,-103,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,207,-1.66,0.42,12,0.02,-575.00,2278.00,2237,20240424,-57.40,869,20241209,9.67,1156,-17.56,20250304,890,7.08,20250210,4475,-78.70,20240424,869,9.67,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250422,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,951,-4,5,-0.42,913210,958,9.75,955,955,951,1241,669,955,953.25,0.94,0,-103,966,960,955,949,944,958,947,543,286,2500,610,1,1,21704774,206,-1.65,0.42,12,0.00,-575.00,2278.00,2237,20240424,-57.49,869,20241209,9.44,1156,-17.73,20250304,890,6.85,20250210,4475,-78.75,20240424,869,9.44,20241209,0.00,Y,021040,2500,542 억,,203157,N,N,0,N,00,N
20250421,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,955,-3,5,-0.31,9393130,9829,37.43,959,961,950,1245,671,958,955.65,0.94,0,-113,967,962,955,950,943,964,952,543,287,2500,610,1,1,21704774,207,-1.66,0.42,12,0.05,-575.00,2278.00,2237,20240424,-57.31,869,20241209,9.90,1156,-17.39,20250304,890,7.30,20250210,4475,-78.66,20240424,869,9.90,20241209,0.00,Y,021040,2500,542 억,,203270,N,N,0,N,00,N
20250421,150334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,959,1,2,0.10,8779330,9187,34.99,959,961,950,1245,671,958,955.63,0.94,0,185,967,962,955,950,943,964,952,543,287,2500,610,1,1,21704774,208,-1.67,0.42,12,0.04,-575.00,2278.00,2237,20240424,-57.13,869,20241209,10.36,1156,-17.04,20250304,890,7.75,20250210,4475,-78.57,20240424,869,10.36,20241209,0.00,Y,021040,2500,542 억,,203270,N,N,0,N,00,N
20250421,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,959,1,2,0.10,8553006,8951,34.09,959,961,950,1245,671,958,955.54,0.94,0,174,967,962,955,950,943,964,952,543,287,2500,610,1,1,21704774,208,-1.67,0.42,12,0.04,-575.00,2278.00,2237,20240424,-57.13,869,20241209,10.36,1156,-17.04,20250304,890,7.75,20250210,4475,-78.57,20240424,869,10.36,20241209,0.00,Y,021040,2500,542 억,,203270,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 160329 57 100.00 KOSDAQ 금속 N N N N N 950 -5 5 -0.52 6584925 6924 70.44 955 956 944 1241 669 955 951.03 0.94 0 209 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 206 -1.65 0.42 12 0.03 -575.00 2278.00 2237 20240424 -57.53 869 20241209 9.32 1156 -17.82 20250304 890 6.74 20250210 4475 -78.77 20240424 869 9.32 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
3 20250422 150335 57 100.00 KOSDAQ 금속 N N N N N 955 0 3 0.00 6419514 6750 68.67 955 956 944 1241 669 955 951.04 0.94 0 209 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 207 -1.66 0.42 12 0.03 -575.00 2278.00 2237 20240424 -57.31 869 20241209 9.90 1156 -17.39 20250304 890 7.30 20250210 4475 -78.66 20240424 869 9.90 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
4 20250422 140335 57 100.00 KOSDAQ 금속 N N N N N 956 1 2 0.10 6395702 6725 68.41 955 956 944 1241 669 955 951.03 0.94 0 209 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 207 -1.66 0.42 12 0.03 -575.00 2278.00 2237 20240424 -57.26 869 20241209 10.01 1156 -17.30 20250304 890 7.42 20250210 4475 -78.64 20240424 869 10.01 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
5 20250422 130334 57 100.00 KOSDAQ 금속 N N N N N 956 1 2 0.10 6034418 6345 64.55 955 956 944 1241 669 955 951.05 0.94 0 209 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 207 -1.66 0.42 12 0.03 -575.00 2278.00 2237 20240424 -57.26 869 20241209 10.01 1156 -17.30 20250304 890 7.42 20250210 4475 -78.64 20240424 869 10.01 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
6 20250422 120335 57 100.00 KOSDAQ 금속 N N N N N 949 -6 5 -0.63 5922406 6227 63.35 955 956 944 1241 669 955 951.08 0.94 0 209 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 206 -1.65 0.42 12 0.03 -575.00 2278.00 2237 20240424 -57.58 869 20241209 9.21 1156 -17.91 20250304 890 6.63 20250210 4475 -78.79 20240424 869 9.21 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
7 20250422 110335 57 100.00 KOSDAQ 금속 N N N N N 953 -2 5 -0.21 4986763 5244 53.35 955 955 944 1241 669 955 950.95 0.94 0 -103 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 207 -1.66 0.42 12 0.02 -575.00 2278.00 2237 20240424 -57.40 869 20241209 9.67 1156 -17.56 20250304 890 7.08 20250210 4475 -78.70 20240424 869 9.67 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
8 20250422 100335 57 100.00 KOSDAQ 금속 N N N N N 953 -2 5 -0.21 4824415 5074 51.62 955 955 944 1241 669 955 950.81 0.94 0 -103 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 207 -1.66 0.42 12 0.02 -575.00 2278.00 2237 20240424 -57.40 869 20241209 9.67 1156 -17.56 20250304 890 7.08 20250210 4475 -78.70 20240424 869 9.67 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
9 20250422 090335 57 100.00 KOSDAQ 금속 N N N N N 951 -4 5 -0.42 913210 958 9.75 955 955 951 1241 669 955 953.25 0.94 0 -103 966 960 955 949 944 958 947 543 286 2500 610 1 1 21704774 206 -1.65 0.42 12 0.00 -575.00 2278.00 2237 20240424 -57.49 869 20241209 9.44 1156 -17.73 20250304 890 6.85 20250210 4475 -78.75 20240424 869 9.44 20241209 0.00 Y 021040 2500 542 억 203157 N N 0 N 00 N
10 20250421 160328 57 100.00 KOSDAQ 금속 N N N N N 955 -3 5 -0.31 9393130 9829 37.43 959 961 950 1245 671 958 955.65 0.94 0 -113 967 962 955 950 943 964 952 543 287 2500 610 1 1 21704774 207 -1.66 0.42 12 0.05 -575.00 2278.00 2237 20240424 -57.31 869 20241209 9.90 1156 -17.39 20250304 890 7.30 20250210 4475 -78.66 20240424 869 9.90 20241209 0.00 Y 021040 2500 542 억 203270 N N 0 N 00 N
11 20250421 150334 57 100.00 KOSDAQ 금속 N N N N N 959 1 2 0.10 8779330 9187 34.99 959 961 950 1245 671 958 955.63 0.94 0 185 967 962 955 950 943 964 952 543 287 2500 610 1 1 21704774 208 -1.67 0.42 12 0.04 -575.00 2278.00 2237 20240424 -57.13 869 20241209 10.36 1156 -17.04 20250304 890 7.75 20250210 4475 -78.57 20240424 869 10.36 20241209 0.00 Y 021040 2500 542 억 203270 N N 0 N 00 N
12 20250421 140334 57 100.00 KOSDAQ 금속 N N N N N 959 1 2 0.10 8553006 8951 34.09 959 961 950 1245 671 958 955.54 0.94 0 174 967 962 955 950 943 964 952 543 287 2500 610 1 1 21704774 208 -1.67 0.42 12 0.04 -575.00 2278.00 2237 20240424 -57.13 869 20241209 10.36 1156 -17.04 20250304 890 7.75 20250210 4475 -78.57 20240424 869 10.36 20241209 0.00 Y 021040 2500 542 억 203270 N N 0 N 00 N