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
365330/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
20250422,161140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5600,320,2,6.06,18095173930,3189145,1425.44,5200,5970,5200,6860,3700,5280,5674.06,5.16,0,-383113,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1714,28.14,3.42,12,10.42,199.00,1636.00,9810,20241219,-42.92,2125,20240628,163.53,9320,-39.91,20250213,4500,24.44,20250409,9810,-42.92,20241219,2125,163.53,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,62535,N,00,N
20250422,151201,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,280,2,5.30,17853389180,3145892,1406.11,5200,5970,5200,6860,3700,5280,5675.14,5.16,0,-392492,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1702,27.94,3.40,12,10.28,199.00,1636.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,4500,23.56,20250409,9810,-43.32,20241219,2125,161.65,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,141202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,280,2,5.30,16907692390,2976617,1330.45,5200,5970,5200,6860,3700,5280,5680.17,5.16,0,-421075,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1702,27.94,3.40,12,9.72,199.00,1636.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,4500,23.56,20250409,9810,-43.32,20241219,2125,161.65,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,131158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5630,350,2,6.63,15204585910,2667808,1192.42,5200,5970,5200,6860,3700,5280,5699.28,5.16,0,-430286,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1723,28.29,3.44,12,8.72,199.00,1636.00,9810,20241219,-42.61,2125,20240628,164.94,9320,-39.59,20250213,4500,25.11,20250409,9810,-42.61,20241219,2125,164.94,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,121202,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5560,280,2,5.30,2394921590,435186,194.51,5200,5660,5200,6860,3700,5280,5503.21,5.16,0,-13685,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1702,27.94,3.40,12,1.42,199.00,1636.00,9810,20241219,-43.32,2125,20240628,161.65,9320,-40.34,20250213,4500,23.56,20250409,9810,-43.32,20241219,2125,161.65,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,111200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5430,150,2,2.84,874725330,161854,72.34,5200,5500,5200,6860,3700,5280,5404.41,5.16,0,37792,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1662,27.29,3.32,12,0.53,199.00,1636.00,9810,20241219,-44.65,2125,20240628,155.53,9320,-41.74,20250213,4500,20.67,20250409,9810,-44.65,20241219,2125,155.53,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,101200,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5440,160,2,3.03,779965575,144379,64.53,5200,5500,5200,6860,3700,5280,5402.21,5.16,0,36956,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1665,27.34,3.33,12,0.47,199.00,1636.00,9810,20241219,-44.55,2125,20240628,156.00,9320,-41.63,20250213,4500,20.89,20250409,9810,-44.55,20241219,2125,156.00,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250422,091203,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,20,2,0.38,89871890,17098,7.64,5200,5330,5200,6860,3700,5280,5256.28,5.16,0,6159,5573,5426,5353,5206,5133,5390,5170,153,1580,500,3270,10,1,30610000,1622,26.63,3.24,12,0.06,199.00,1636.00,9810,20241219,-45.97,2125,20240628,149.41,9320,-43.13,20250213,4500,17.78,20250409,9810,-45.97,20241219,2125,149.41,20240628,5.28,Y,365330,500,153 억,,1578832,N,N,5193,N,00,N
20250421,161136,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-100,5,-1.86,1199163915,223730,64.36,5450,5500,5280,6990,3770,5380,5359.87,5.29,0,-33595,5566,5472,5336,5242,5106,5520,5290,153,1610,500,3330,10,1,30610000,1616,26.53,3.23,12,0.73,199.00,1636.00,9810,20241219,-46.18,2125,20240628,148.47,9320,-43.35,20250213,4500,17.33,20250409,9810,-46.18,20241219,2125,148.47,20240628,5.11,Y,365330,500,153 억,,1619254,N,N,5193,N,00,N
20250421,151157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,-80,5,-1.49,1154056335,215190,61.90,5450,5500,5280,6990,3770,5380,5362.96,5.29,0,-31673,5566,5472,5336,5242,5106,5520,5290,153,1610,500,3330,10,1,30610000,1622,26.63,3.24,12,0.70,199.00,1636.00,9810,20241219,-45.97,2125,20240628,149.41,9320,-43.13,20250213,4500,17.78,20250409,9810,-45.97,20241219,2125,149.41,20240628,5.11,Y,365330,500,153 억,,1619254,N,N,9865,N,00,N
20250421,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,-80,5,-1.49,996782020,185458,53.35,5450,5500,5280,6990,3770,5380,5374.70,5.29,0,-22445,5566,5472,5336,5242,5106,5520,5290,153,1610,500,3330,10,1,30610000,1622,26.63,3.24,12,0.61,199.00,1636.00,9810,20241219,-45.97,2125,20240628,149.41,9320,-43.13,20250213,4500,17.78,20250409,9810,-45.97,20241219,2125,149.41,20240628,5.11,Y,365330,500,153 억,,1619254,N,N,9865,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 161140 57 100.00 KOSDAQ 금속 N N N N N 5600 320 2 6.06 18095173930 3189145 1425.44 5200 5970 5200 6860 3700 5280 5674.06 5.16 0 -383113 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1714 28.14 3.42 12 10.42 199.00 1636.00 9810 20241219 -42.92 2125 20240628 163.53 9320 -39.91 20250213 4500 24.44 20250409 9810 -42.92 20241219 2125 163.53 20240628 5.28 Y 365330 500 153 억 1578832 N N 62535 N 00 N
3 20250422 151201 57 100.00 KOSDAQ 금속 N N N N N 5560 280 2 5.30 17853389180 3145892 1406.11 5200 5970 5200 6860 3700 5280 5675.14 5.16 0 -392492 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1702 27.94 3.40 12 10.28 199.00 1636.00 9810 20241219 -43.32 2125 20240628 161.65 9320 -40.34 20250213 4500 23.56 20250409 9810 -43.32 20241219 2125 161.65 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
4 20250422 141202 57 100.00 KOSDAQ 금속 N N N N N 5560 280 2 5.30 16907692390 2976617 1330.45 5200 5970 5200 6860 3700 5280 5680.17 5.16 0 -421075 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1702 27.94 3.40 12 9.72 199.00 1636.00 9810 20241219 -43.32 2125 20240628 161.65 9320 -40.34 20250213 4500 23.56 20250409 9810 -43.32 20241219 2125 161.65 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
5 20250422 131158 57 100.00 KOSDAQ 금속 N N N N N 5630 350 2 6.63 15204585910 2667808 1192.42 5200 5970 5200 6860 3700 5280 5699.28 5.16 0 -430286 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1723 28.29 3.44 12 8.72 199.00 1636.00 9810 20241219 -42.61 2125 20240628 164.94 9320 -39.59 20250213 4500 25.11 20250409 9810 -42.61 20241219 2125 164.94 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
6 20250422 121202 57 100.00 KOSDAQ 금속 N N N N N 5560 280 2 5.30 2394921590 435186 194.51 5200 5660 5200 6860 3700 5280 5503.21 5.16 0 -13685 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1702 27.94 3.40 12 1.42 199.00 1636.00 9810 20241219 -43.32 2125 20240628 161.65 9320 -40.34 20250213 4500 23.56 20250409 9810 -43.32 20241219 2125 161.65 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
7 20250422 111200 57 100.00 KOSDAQ 금속 N N N N N 5430 150 2 2.84 874725330 161854 72.34 5200 5500 5200 6860 3700 5280 5404.41 5.16 0 37792 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1662 27.29 3.32 12 0.53 199.00 1636.00 9810 20241219 -44.65 2125 20240628 155.53 9320 -41.74 20250213 4500 20.67 20250409 9810 -44.65 20241219 2125 155.53 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
8 20250422 101200 57 100.00 KOSDAQ 금속 N N N N N 5440 160 2 3.03 779965575 144379 64.53 5200 5500 5200 6860 3700 5280 5402.21 5.16 0 36956 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1665 27.34 3.33 12 0.47 199.00 1636.00 9810 20241219 -44.55 2125 20240628 156.00 9320 -41.63 20250213 4500 20.89 20250409 9810 -44.55 20241219 2125 156.00 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
9 20250422 091203 57 100.00 KOSDAQ 금속 N N N N N 5300 20 2 0.38 89871890 17098 7.64 5200 5330 5200 6860 3700 5280 5256.28 5.16 0 6159 5573 5426 5353 5206 5133 5390 5170 153 1580 500 3270 10 1 30610000 1622 26.63 3.24 12 0.06 199.00 1636.00 9810 20241219 -45.97 2125 20240628 149.41 9320 -43.13 20250213 4500 17.78 20250409 9810 -45.97 20241219 2125 149.41 20240628 5.28 Y 365330 500 153 억 1578832 N N 5193 N 00 N
10 20250421 161136 57 100.00 KOSDAQ 금속 N N N N N 5280 -100 5 -1.86 1199163915 223730 64.36 5450 5500 5280 6990 3770 5380 5359.87 5.29 0 -33595 5566 5472 5336 5242 5106 5520 5290 153 1610 500 3330 10 1 30610000 1616 26.53 3.23 12 0.73 199.00 1636.00 9810 20241219 -46.18 2125 20240628 148.47 9320 -43.35 20250213 4500 17.33 20250409 9810 -46.18 20241219 2125 148.47 20240628 5.11 Y 365330 500 153 억 1619254 N N 5193 N 00 N
11 20250421 151157 57 100.00 KOSDAQ 금속 N N N N N 5300 -80 5 -1.49 1154056335 215190 61.90 5450 5500 5280 6990 3770 5380 5362.96 5.29 0 -31673 5566 5472 5336 5242 5106 5520 5290 153 1610 500 3330 10 1 30610000 1622 26.63 3.24 12 0.70 199.00 1636.00 9810 20241219 -45.97 2125 20240628 149.41 9320 -43.13 20250213 4500 17.78 20250409 9810 -45.97 20241219 2125 149.41 20240628 5.11 Y 365330 500 153 억 1619254 N N 9865 N 00 N
12 20250421 141156 57 100.00 KOSDAQ 금속 N N N N N 5300 -80 5 -1.49 996782020 185458 53.35 5450 5500 5280 6990 3770 5380 5374.70 5.29 0 -22445 5566 5472 5336 5242 5106 5520 5290 153 1610 500 3330 10 1 30610000 1622 26.63 3.24 12 0.61 199.00 1636.00 9810 20241219 -45.97 2125 20240628 149.41 9320 -43.13 20250213 4500 17.78 20250409 9810 -45.97 20241219 2125 149.41 20240628 5.11 Y 365330 500 153 억 1619254 N N 9865 N 00 N