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
038010/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
20250422,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,200,2,3.28,309126480,49657,378.60,6100,6320,6050,7930,4270,6100,6225.23,1.96,0,3279,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,567,2.74,0.42,12,0.55,2296.00,14939.00,9920,20240621,-36.49,5510,20241210,14.34,6860,-8.16,20250218,5590,12.70,20250409,9920,-36.49,20240621,5510,14.34,20241210,2.09,Y,038010,500,45 억,,176560,N,N,520,N,00,N
20250422,150439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,210,2,3.44,296404930,47635,363.18,6100,6320,6050,7930,4270,6100,6222.42,1.96,0,2929,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,568,2.75,0.42,12,0.53,2296.00,14939.00,9920,20240621,-36.39,5510,20241210,14.52,6860,-8.02,20250218,5590,12.88,20250409,9920,-36.39,20240621,5510,14.52,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,140438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,30,2,0.49,87822550,14286,108.92,6100,6180,6050,7930,4270,6100,6147.46,1.96,0,2014,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,552,2.67,0.41,12,0.16,2296.00,14939.00,9920,20240621,-38.21,5510,20241210,11.25,6860,-10.64,20250218,5590,9.66,20250409,9920,-38.21,20240621,5510,11.25,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,130437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,85380580,13887,105.88,6100,6180,6050,7930,4270,6100,6148.24,1.96,0,1958,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,553,2.67,0.41,12,0.15,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5590,9.84,20250409,9920,-38.10,20240621,5510,11.43,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,120438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,40,2,0.66,82375330,13397,102.14,6100,6180,6050,7930,4270,6100,6148.79,1.96,0,1879,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,553,2.67,0.41,12,0.15,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5590,9.84,20250409,9920,-38.10,20240621,5510,11.43,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,110438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6150,50,2,0.82,74639360,12141,92.57,6100,6180,6050,7930,4270,6100,6147.71,1.96,0,1186,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,554,2.68,0.41,12,0.13,2296.00,14939.00,9920,20240621,-38.00,5510,20241210,11.62,6860,-10.35,20250218,5590,10.02,20250409,9920,-38.00,20240621,5510,11.62,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,100438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,60,2,0.98,16463690,2687,20.49,6100,6160,6050,7930,4270,6100,6127.16,1.96,0,-193,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,554,2.68,0.41,12,0.03,2296.00,14939.00,9920,20240621,-37.90,5510,20241210,11.80,6860,-10.20,20250218,5590,10.20,20250409,9920,-37.90,20240621,5510,11.80,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250422,090438,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6090,-10,5,-0.16,145640,24,0.18,6100,6100,6050,7930,4270,6100,6068.33,1.96,0,-1,6320,6210,6130,6020,5940,6170,5980,45,1830,500,4390,10,1,9000000,548,2.65,0.41,12,0.00,2296.00,14939.00,9920,20240621,-38.61,5510,20241210,10.53,6860,-11.22,20250218,5590,8.94,20250409,9920,-38.61,20240621,5510,10.53,20241210,2.09,Y,038010,500,45 억,,176560,N,N,1,N,00,N
20250421,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,-90,5,-1.45,80300760,13114,129.48,6170,6240,6050,8040,4340,6190,6123.29,1.96,0,801,6330,6260,6180,6110,6030,6295,6145,45,1850,500,4450,10,1,9000000,549,2.66,0.41,12,0.15,2296.00,14939.00,9920,20240621,-38.51,5510,20241210,10.71,6860,-11.08,20250218,5590,9.12,20250409,9920,-38.51,20240621,5510,10.71,20241210,2.05,Y,038010,500,45 억,,175987,N,N,0,N,00,N
20250421,150436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6160,-30,5,-0.48,67366340,10994,108.55,6170,6240,6050,8040,4340,6190,6127.56,1.96,0,813,6330,6260,6180,6110,6030,6295,6145,45,1850,500,4450,10,1,9000000,554,2.68,0.41,12,0.12,2296.00,14939.00,9920,20240621,-37.90,5510,20241210,11.80,6860,-10.20,20250218,5590,10.20,20250409,9920,-37.90,20240621,5510,11.80,20241210,2.05,Y,038010,500,45 억,,175987,N,N,0,N,00,N
20250421,140436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,-50,5,-0.81,54186850,8835,87.23,6170,6240,6050,8040,4340,6190,6133.20,1.96,0,442,6330,6260,6180,6110,6030,6295,6145,45,1850,500,4450,10,1,9000000,553,2.67,0.41,12,0.10,2296.00,14939.00,9920,20240621,-38.10,5510,20241210,11.43,6860,-10.50,20250218,5590,9.84,20250409,9920,-38.10,20240621,5510,11.43,20241210,2.05,Y,038010,500,45 억,,175987,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 160431 57 100.00 KOSDAQ 금속 N N N N N 6300 200 2 3.28 309126480 49657 378.60 6100 6320 6050 7930 4270 6100 6225.23 1.96 0 3279 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 567 2.74 0.42 12 0.55 2296.00 14939.00 9920 20240621 -36.49 5510 20241210 14.34 6860 -8.16 20250218 5590 12.70 20250409 9920 -36.49 20240621 5510 14.34 20241210 2.09 Y 038010 500 45 억 176560 N N 520 N 00 N
3 20250422 150439 57 100.00 KOSDAQ 금속 N N N N N 6310 210 2 3.44 296404930 47635 363.18 6100 6320 6050 7930 4270 6100 6222.42 1.96 0 2929 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 568 2.75 0.42 12 0.53 2296.00 14939.00 9920 20240621 -36.39 5510 20241210 14.52 6860 -8.02 20250218 5590 12.88 20250409 9920 -36.39 20240621 5510 14.52 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
4 20250422 140438 57 100.00 KOSDAQ 금속 N N N N N 6130 30 2 0.49 87822550 14286 108.92 6100 6180 6050 7930 4270 6100 6147.46 1.96 0 2014 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 552 2.67 0.41 12 0.16 2296.00 14939.00 9920 20240621 -38.21 5510 20241210 11.25 6860 -10.64 20250218 5590 9.66 20250409 9920 -38.21 20240621 5510 11.25 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
5 20250422 130437 57 100.00 KOSDAQ 금속 N N N N N 6140 40 2 0.66 85380580 13887 105.88 6100 6180 6050 7930 4270 6100 6148.24 1.96 0 1958 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 553 2.67 0.41 12 0.15 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5590 9.84 20250409 9920 -38.10 20240621 5510 11.43 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
6 20250422 120438 57 100.00 KOSDAQ 금속 N N N N N 6140 40 2 0.66 82375330 13397 102.14 6100 6180 6050 7930 4270 6100 6148.79 1.96 0 1879 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 553 2.67 0.41 12 0.15 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5590 9.84 20250409 9920 -38.10 20240621 5510 11.43 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
7 20250422 110438 57 100.00 KOSDAQ 금속 N N N N N 6150 50 2 0.82 74639360 12141 92.57 6100 6180 6050 7930 4270 6100 6147.71 1.96 0 1186 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 554 2.68 0.41 12 0.13 2296.00 14939.00 9920 20240621 -38.00 5510 20241210 11.62 6860 -10.35 20250218 5590 10.02 20250409 9920 -38.00 20240621 5510 11.62 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
8 20250422 100438 57 100.00 KOSDAQ 금속 N N N N N 6160 60 2 0.98 16463690 2687 20.49 6100 6160 6050 7930 4270 6100 6127.16 1.96 0 -193 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 554 2.68 0.41 12 0.03 2296.00 14939.00 9920 20240621 -37.90 5510 20241210 11.80 6860 -10.20 20250218 5590 10.20 20250409 9920 -37.90 20240621 5510 11.80 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
9 20250422 090438 57 100.00 KOSDAQ 금속 N N N N N 6090 -10 5 -0.16 145640 24 0.18 6100 6100 6050 7930 4270 6100 6068.33 1.96 0 -1 6320 6210 6130 6020 5940 6170 5980 45 1830 500 4390 10 1 9000000 548 2.65 0.41 12 0.00 2296.00 14939.00 9920 20240621 -38.61 5510 20241210 10.53 6860 -11.22 20250218 5590 8.94 20250409 9920 -38.61 20240621 5510 10.53 20241210 2.09 Y 038010 500 45 억 176560 N N 1 N 00 N
10 20250421 160429 57 100.00 KOSDAQ 금속 N N N N N 6100 -90 5 -1.45 80300760 13114 129.48 6170 6240 6050 8040 4340 6190 6123.29 1.96 0 801 6330 6260 6180 6110 6030 6295 6145 45 1850 500 4450 10 1 9000000 549 2.66 0.41 12 0.15 2296.00 14939.00 9920 20240621 -38.51 5510 20241210 10.71 6860 -11.08 20250218 5590 9.12 20250409 9920 -38.51 20240621 5510 10.71 20241210 2.05 Y 038010 500 45 억 175987 N N 0 N 00 N
11 20250421 150436 57 100.00 KOSDAQ 금속 N N N N N 6160 -30 5 -0.48 67366340 10994 108.55 6170 6240 6050 8040 4340 6190 6127.56 1.96 0 813 6330 6260 6180 6110 6030 6295 6145 45 1850 500 4450 10 1 9000000 554 2.68 0.41 12 0.12 2296.00 14939.00 9920 20240621 -37.90 5510 20241210 11.80 6860 -10.20 20250218 5590 10.20 20250409 9920 -37.90 20240621 5510 11.80 20241210 2.05 Y 038010 500 45 억 175987 N N 0 N 00 N
12 20250421 140436 57 100.00 KOSDAQ 금속 N N N N N 6140 -50 5 -0.81 54186850 8835 87.23 6170 6240 6050 8040 4340 6190 6133.20 1.96 0 442 6330 6260 6180 6110 6030 6295 6145 45 1850 500 4450 10 1 9000000 553 2.67 0.41 12 0.10 2296.00 14939.00 9920 20240621 -38.10 5510 20241210 11.43 6860 -10.50 20250218 5590 9.84 20250409 9920 -38.10 20240621 5510 11.43 20241210 2.05 Y 038010 500 45 억 175987 N N 0 N 00 N