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
100130/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
20250422,160724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,240,2,10.64,19083405005,7383674,15382.97,2230,2770,2230,2930,1580,2255,2584.60,2.26,0,-51985,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1426,-3.54,0.71,12,12.92,-704.00,3510.00,3500,20240819,-28.71,1992,20250331,25.25,2770,-9.93,20250422,1992,25.25,20250331,3500,-28.71,20240819,1992,25.25,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,25899,N,00,N
20250422,150738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2550,295,2,13.08,18417167018,7115906,14825.11,2230,2770,2230,2930,1580,2255,2588.17,2.26,0,-63187,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1457,-3.62,0.73,12,12.45,-704.00,3510.00,3500,20240819,-27.14,1992,20250331,28.01,2770,-7.94,20250422,1992,28.01,20250331,3500,-27.14,20240819,1992,28.01,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,140737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2520,265,2,11.75,17560287786,6773022,14110.76,2230,2770,2230,2930,1580,2255,2592.68,2.26,0,-70664,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1440,-3.58,0.72,12,11.85,-704.00,3510.00,3500,20240819,-28.00,1992,20250331,26.51,2770,-9.03,20250422,1992,26.51,20250331,3500,-28.00,20240819,1992,26.51,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,130734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,275,2,12.20,15981111199,6147777,12808.14,2230,2770,2230,2930,1580,2255,2599.49,2.26,0,-80384,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1446,-3.59,0.72,12,10.76,-704.00,3510.00,3500,20240819,-27.71,1992,20250331,27.01,2770,-8.66,20250422,1992,27.01,20250331,3500,-27.71,20240819,1992,27.01,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,120736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2645,390,2,17.29,9782939487,3779523,7874.17,2230,2770,2230,2930,1580,2255,2588.41,2.26,0,-71472,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1511,-3.76,0.75,12,6.61,-704.00,3510.00,3500,20240819,-24.43,1992,20250331,32.78,2770,-4.51,20250422,1992,32.78,20250331,3500,-24.43,20240819,1992,32.78,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,110736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,25,2,1.11,984396465,425021,885.48,2230,2450,2230,2930,1580,2255,2316.11,2.26,0,1493,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1303,-3.24,0.65,12,0.74,-704.00,3510.00,3500,20240819,-34.86,1992,20250331,14.46,2585,-11.80,20250107,1992,14.46,20250331,3500,-34.86,20240819,1992,14.46,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,100735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,5,2,0.22,18727370,8310,17.31,2230,2270,2230,2930,1580,2255,2253.59,2.26,0,-741,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1291,-3.21,0.64,12,0.01,-704.00,3510.00,3500,20240819,-35.43,1992,20250331,13.45,2585,-12.57,20250107,1992,13.45,20250331,3500,-35.43,20240819,1992,13.45,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250422,090737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-5,5,-0.22,3413750,1526,3.18,2230,2250,2230,2930,1580,2255,2237.06,2.26,0,-13,2285,2270,2245,2230,2205,2277,2237,286,675,500,1570,5,1,57143000,1286,-3.20,0.64,12,0.00,-704.00,3510.00,3500,20240819,-35.71,1992,20250331,12.95,2585,-12.96,20250107,1992,12.95,20250331,3500,-35.71,20240819,1992,12.95,20250331,0.72,Y,100130,500,285 억,,1292732,N,N,1316,N,00,N
20250421,160720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,10,2,0.45,107296546,47926,103.83,2245,2260,2220,2915,1575,2245,2238.75,2.25,0,8374,2281,2262,2226,2207,2171,2272,2217,286,670,500,1570,5,1,57143000,1289,-3.20,0.64,12,0.08,-704.00,3510.00,3500,20240819,-35.57,1992,20250331,13.20,2585,-12.77,20250107,1992,13.20,20250331,3500,-35.57,20240819,1992,13.20,20250331,0.72,Y,100130,500,285 억,,1287160,N,N,1316,N,00,N
20250421,150734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,96527026,43148,93.48,2245,2260,2220,2915,1575,2245,2237.11,2.25,0,8306,2281,2262,2226,2207,2171,2272,2217,286,670,500,1570,5,1,57143000,1283,-3.19,0.64,12,0.08,-704.00,3510.00,3500,20240819,-35.86,1992,20250331,12.70,2585,-13.15,20250107,1992,12.70,20250331,3500,-35.86,20240819,1992,12.70,20250331,0.72,Y,100130,500,285 억,,1287160,N,N,1478,N,00,N
20250421,140733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,84590964,37816,81.93,2245,2260,2220,2915,1575,2245,2236.91,2.25,0,7069,2281,2262,2226,2207,2171,2272,2217,286,670,500,1570,5,1,57143000,1283,-3.19,0.64,12,0.07,-704.00,3510.00,3500,20240819,-35.86,1992,20250331,12.70,2585,-13.15,20250107,1992,12.70,20250331,3500,-35.86,20240819,1992,12.70,20250331,0.72,Y,100130,500,285 억,,1287160,N,N,1478,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 160724 57 100.00 KOSDAQ 금속 N N N N N 2495 240 2 10.64 19083405005 7383674 15382.97 2230 2770 2230 2930 1580 2255 2584.60 2.26 0 -51985 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1426 -3.54 0.71 12 12.92 -704.00 3510.00 3500 20240819 -28.71 1992 20250331 25.25 2770 -9.93 20250422 1992 25.25 20250331 3500 -28.71 20240819 1992 25.25 20250331 0.72 Y 100130 500 285 억 1292732 N N 25899 N 00 N
3 20250422 150738 57 100.00 KOSDAQ 금속 N N N N N 2550 295 2 13.08 18417167018 7115906 14825.11 2230 2770 2230 2930 1580 2255 2588.17 2.26 0 -63187 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1457 -3.62 0.73 12 12.45 -704.00 3510.00 3500 20240819 -27.14 1992 20250331 28.01 2770 -7.94 20250422 1992 28.01 20250331 3500 -27.14 20240819 1992 28.01 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
4 20250422 140737 57 100.00 KOSDAQ 금속 N N N N N 2520 265 2 11.75 17560287786 6773022 14110.76 2230 2770 2230 2930 1580 2255 2592.68 2.26 0 -70664 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1440 -3.58 0.72 12 11.85 -704.00 3510.00 3500 20240819 -28.00 1992 20250331 26.51 2770 -9.03 20250422 1992 26.51 20250331 3500 -28.00 20240819 1992 26.51 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
5 20250422 130734 57 100.00 KOSDAQ 금속 N N N N N 2530 275 2 12.20 15981111199 6147777 12808.14 2230 2770 2230 2930 1580 2255 2599.49 2.26 0 -80384 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1446 -3.59 0.72 12 10.76 -704.00 3510.00 3500 20240819 -27.71 1992 20250331 27.01 2770 -8.66 20250422 1992 27.01 20250331 3500 -27.71 20240819 1992 27.01 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
6 20250422 120736 57 100.00 KOSDAQ 금속 N N N N N 2645 390 2 17.29 9782939487 3779523 7874.17 2230 2770 2230 2930 1580 2255 2588.41 2.26 0 -71472 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1511 -3.76 0.75 12 6.61 -704.00 3510.00 3500 20240819 -24.43 1992 20250331 32.78 2770 -4.51 20250422 1992 32.78 20250331 3500 -24.43 20240819 1992 32.78 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
7 20250422 110736 57 100.00 KOSDAQ 금속 N N N N N 2280 25 2 1.11 984396465 425021 885.48 2230 2450 2230 2930 1580 2255 2316.11 2.26 0 1493 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1303 -3.24 0.65 12 0.74 -704.00 3510.00 3500 20240819 -34.86 1992 20250331 14.46 2585 -11.80 20250107 1992 14.46 20250331 3500 -34.86 20240819 1992 14.46 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
8 20250422 100735 57 100.00 KOSDAQ 금속 N N N N N 2260 5 2 0.22 18727370 8310 17.31 2230 2270 2230 2930 1580 2255 2253.59 2.26 0 -741 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1291 -3.21 0.64 12 0.01 -704.00 3510.00 3500 20240819 -35.43 1992 20250331 13.45 2585 -12.57 20250107 1992 13.45 20250331 3500 -35.43 20240819 1992 13.45 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
9 20250422 090737 57 100.00 KOSDAQ 금속 N N N N N 2250 -5 5 -0.22 3413750 1526 3.18 2230 2250 2230 2930 1580 2255 2237.06 2.26 0 -13 2285 2270 2245 2230 2205 2277 2237 286 675 500 1570 5 1 57143000 1286 -3.20 0.64 12 0.00 -704.00 3510.00 3500 20240819 -35.71 1992 20250331 12.95 2585 -12.96 20250107 1992 12.95 20250331 3500 -35.71 20240819 1992 12.95 20250331 0.72 Y 100130 500 285 억 1292732 N N 1316 N 00 N
10 20250421 160720 57 100.00 KOSDAQ 금속 N N N N N 2255 10 2 0.45 107296546 47926 103.83 2245 2260 2220 2915 1575 2245 2238.75 2.25 0 8374 2281 2262 2226 2207 2171 2272 2217 286 670 500 1570 5 1 57143000 1289 -3.20 0.64 12 0.08 -704.00 3510.00 3500 20240819 -35.57 1992 20250331 13.20 2585 -12.77 20250107 1992 13.20 20250331 3500 -35.57 20240819 1992 13.20 20250331 0.72 Y 100130 500 285 억 1287160 N N 1316 N 00 N
11 20250421 150734 57 100.00 KOSDAQ 금속 N N N N N 2245 0 3 0.00 96527026 43148 93.48 2245 2260 2220 2915 1575 2245 2237.11 2.25 0 8306 2281 2262 2226 2207 2171 2272 2217 286 670 500 1570 5 1 57143000 1283 -3.19 0.64 12 0.08 -704.00 3510.00 3500 20240819 -35.86 1992 20250331 12.70 2585 -13.15 20250107 1992 12.70 20250331 3500 -35.86 20240819 1992 12.70 20250331 0.72 Y 100130 500 285 억 1287160 N N 1478 N 00 N
12 20250421 140733 57 100.00 KOSDAQ 금속 N N N N N 2245 0 3 0.00 84590964 37816 81.93 2245 2260 2220 2915 1575 2245 2236.91 2.25 0 7069 2281 2262 2226 2207 2171 2272 2217 286 670 500 1570 5 1 57143000 1283 -3.19 0.64 12 0.07 -704.00 3510.00 3500 20240819 -35.86 1992 20250331 12.70 2585 -13.15 20250107 1992 12.70 20250331 3500 -35.86 20240819 1992 12.70 20250331 0.72 Y 100130 500 285 억 1287160 N N 1478 N 00 N