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
093380/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
20250422,160708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-45,5,-1.70,69873776,26561,91.31,2700,2710,2580,3430,1850,2640,2630.69,1.18,0,3011,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,256,-26.21,0.36,08,0.27,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,150721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2595,-45,5,-1.70,66579268,25291,86.95,2700,2710,2580,3430,1850,2640,2632.53,1.18,0,3515,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,256,-26.21,0.36,08,0.26,-99.00,7190.00,3990,20240614,-34.96,2080,20241209,24.76,3235,-19.78,20250116,2265,14.57,20250102,3990,-34.96,20240614,2080,24.76,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2620,-20,5,-0.76,66319826,25191,86.60,2700,2710,2580,3430,1850,2640,2632.68,1.18,0,3498,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,259,-26.46,0.36,08,0.25,-99.00,7190.00,3990,20240614,-34.34,2080,20241209,25.96,3235,-19.01,20250116,2265,15.67,20250102,3990,-34.34,20240614,2080,25.96,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2585,-55,5,-2.08,60371361,22895,78.71,2700,2710,2580,3430,1850,2640,2636.88,1.18,0,4222,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,255,-26.11,0.36,08,0.23,-99.00,7190.00,3990,20240614,-35.21,2080,20241209,24.28,3235,-20.09,20250116,2265,14.13,20250102,3990,-35.21,20240614,2080,24.28,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,120720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2605,-35,5,-1.33,50058636,18922,65.05,2700,2710,2600,3430,1850,2640,2645.53,1.18,0,4152,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,257,-26.31,0.36,08,0.19,-99.00,7190.00,3990,20240614,-34.71,2080,20241209,25.24,3235,-19.47,20250116,2265,15.01,20250102,3990,-34.71,20240614,2080,25.24,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,110720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2610,-30,5,-1.14,49917911,18868,64.87,2700,2710,2600,3430,1850,2640,2645.64,1.18,0,4152,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,258,-26.36,0.36,08,0.19,-99.00,7190.00,3990,20240614,-34.59,2080,20241209,25.48,3235,-19.32,20250116,2265,15.23,20250102,3990,-34.59,20240614,2080,25.48,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2600,-40,5,-1.52,45341861,17110,58.82,2700,2710,2600,3430,1850,2640,2650.02,1.18,0,3227,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,257,-26.26,0.36,08,0.17,-99.00,7190.00,3990,20240614,-34.84,2080,20241209,25.00,3235,-19.63,20250116,2265,14.79,20250102,3990,-34.84,20240614,2080,25.00,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250422,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,20,2,0.76,2588235,970,3.33,2700,2700,2645,3430,1850,2640,2668.28,1.18,0,743,2726,2682,2651,2607,2576,2667,2592,49,790,500,1840,5,1,9879313,263,-26.87,0.37,08,0.01,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.03,Y,093380,500,49 억,,116553,N,N,0,N,00,N
20250421,160705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2640,-5,5,-0.19,77398430,29088,167.36,2645,2695,2620,3435,1855,2645,2660.84,1.12,0,5714,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,261,-26.67,0.37,08,0.29,-99.00,7190.00,3990,20240614,-33.83,2080,20241209,26.92,3235,-18.39,20250116,2265,16.56,20250102,3990,-33.83,20240614,2080,26.92,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,150717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,76096310,28595,164.52,2645,2695,2620,3435,1855,2645,2661.18,1.12,0,5614,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,263,-26.87,0.37,08,0.29,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.04,Y,093380,500,49 억,,110821,N,N,0,N,00,N
20250421,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2660,15,2,0.57,67413995,25315,145.65,2645,2695,2620,3435,1855,2645,2663.01,1.12,0,4674,2731,2687,2636,2592,2541,2710,2615,49,790,500,1850,5,1,9879313,263,-26.87,0.37,08,0.26,-99.00,7190.00,3990,20240614,-33.33,2080,20241209,27.88,3235,-17.77,20250116,2265,17.44,20250102,3990,-33.33,20240614,2080,27.88,20241209,0.04,Y,093380,500,49 억,,110821,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 160708 57 100.00 KOSDAQ 금속 N N N N N 2595 -45 5 -1.70 69873776 26561 91.31 2700 2710 2580 3430 1850 2640 2630.69 1.18 0 3011 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 256 -26.21 0.36 08 0.27 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
3 20250422 150721 57 100.00 KOSDAQ 금속 N N N N N 2595 -45 5 -1.70 66579268 25291 86.95 2700 2710 2580 3430 1850 2640 2632.53 1.18 0 3515 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 256 -26.21 0.36 08 0.26 -99.00 7190.00 3990 20240614 -34.96 2080 20241209 24.76 3235 -19.78 20250116 2265 14.57 20250102 3990 -34.96 20240614 2080 24.76 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
4 20250422 140720 57 100.00 KOSDAQ 금속 N N N N N 2620 -20 5 -0.76 66319826 25191 86.60 2700 2710 2580 3430 1850 2640 2632.68 1.18 0 3498 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 259 -26.46 0.36 08 0.25 -99.00 7190.00 3990 20240614 -34.34 2080 20241209 25.96 3235 -19.01 20250116 2265 15.67 20250102 3990 -34.34 20240614 2080 25.96 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
5 20250422 130718 57 100.00 KOSDAQ 금속 N N N N N 2585 -55 5 -2.08 60371361 22895 78.71 2700 2710 2580 3430 1850 2640 2636.88 1.18 0 4222 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 255 -26.11 0.36 08 0.23 -99.00 7190.00 3990 20240614 -35.21 2080 20241209 24.28 3235 -20.09 20250116 2265 14.13 20250102 3990 -35.21 20240614 2080 24.28 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
6 20250422 120720 57 100.00 KOSDAQ 금속 N N N N N 2605 -35 5 -1.33 50058636 18922 65.05 2700 2710 2600 3430 1850 2640 2645.53 1.18 0 4152 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 257 -26.31 0.36 08 0.19 -99.00 7190.00 3990 20240614 -34.71 2080 20241209 25.24 3235 -19.47 20250116 2265 15.01 20250102 3990 -34.71 20240614 2080 25.24 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
7 20250422 110720 57 100.00 KOSDAQ 금속 N N N N N 2610 -30 5 -1.14 49917911 18868 64.87 2700 2710 2600 3430 1850 2640 2645.64 1.18 0 4152 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 258 -26.36 0.36 08 0.19 -99.00 7190.00 3990 20240614 -34.59 2080 20241209 25.48 3235 -19.32 20250116 2265 15.23 20250102 3990 -34.59 20240614 2080 25.48 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
8 20250422 100719 57 100.00 KOSDAQ 금속 N N N N N 2600 -40 5 -1.52 45341861 17110 58.82 2700 2710 2600 3430 1850 2640 2650.02 1.18 0 3227 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 257 -26.26 0.36 08 0.17 -99.00 7190.00 3990 20240614 -34.84 2080 20241209 25.00 3235 -19.63 20250116 2265 14.79 20250102 3990 -34.84 20240614 2080 25.00 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
9 20250422 090721 57 100.00 KOSDAQ 금속 N N N N N 2660 20 2 0.76 2588235 970 3.33 2700 2700 2645 3430 1850 2640 2668.28 1.18 0 743 2726 2682 2651 2607 2576 2667 2592 49 790 500 1840 5 1 9879313 263 -26.87 0.37 08 0.01 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.03 Y 093380 500 49 억 116553 N N 0 N 00 N
10 20250421 160705 57 100.00 KOSDAQ 금속 N N N N N 2640 -5 5 -0.19 77398430 29088 167.36 2645 2695 2620 3435 1855 2645 2660.84 1.12 0 5714 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 261 -26.67 0.37 08 0.29 -99.00 7190.00 3990 20240614 -33.83 2080 20241209 26.92 3235 -18.39 20250116 2265 16.56 20250102 3990 -33.83 20240614 2080 26.92 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
11 20250421 150717 57 100.00 KOSDAQ 금속 N N N N N 2660 15 2 0.57 76096310 28595 164.52 2645 2695 2620 3435 1855 2645 2661.18 1.12 0 5614 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 263 -26.87 0.37 08 0.29 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N
12 20250421 140717 57 100.00 KOSDAQ 금속 N N N N N 2660 15 2 0.57 67413995 25315 145.65 2645 2695 2620 3435 1855 2645 2663.01 1.12 0 4674 2731 2687 2636 2592 2541 2710 2615 49 790 500 1850 5 1 9879313 263 -26.87 0.37 08 0.26 -99.00 7190.00 3990 20240614 -33.33 2080 20241209 27.88 3235 -17.77 20250116 2265 17.44 20250102 3990 -33.33 20240614 2080 27.88 20241209 0.04 Y 093380 500 49 억 110821 N N 0 N 00 N