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
452280/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
20250422,161238,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,80,2,1.18,261715800,38536,67.26,6710,6870,6610,8810,4750,6780,6791.46,0.94,0,4243,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1184,28.11,1.99,12,0.22,244.00,3440.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,5910,16.07,20250407,15750,-56.44,20240827,5540,23.83,20240422,4.28,Y,452280,500,86 억,,161713,N,N,813,N,00,N
20250422,151300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6860,80,2,1.18,244138170,35973,62.79,6710,6870,6610,8810,4750,6780,6786.71,0.94,0,4454,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1184,28.11,1.99,12,0.21,244.00,3440.00,15750,20240827,-56.44,5410,20240419,26.80,9690,-29.21,20250121,5910,16.07,20250407,15750,-56.44,20240827,5540,23.83,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,141302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,30,2,0.44,179523520,26529,46.30,6710,6850,6610,8810,4750,6780,6767.07,0.94,0,-165,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1175,27.91,1.98,12,0.15,244.00,3440.00,15750,20240827,-56.76,5410,20240419,25.88,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5540,22.92,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,131258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6810,30,2,0.44,135829370,20089,35.06,6710,6850,6610,8810,4750,6780,6761.38,0.94,0,2833,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1175,27.91,1.98,12,0.12,244.00,3440.00,15750,20240827,-56.76,5410,20240419,25.88,9690,-29.72,20250121,5910,15.23,20250407,15750,-56.76,20240827,5540,22.92,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,121302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6830,50,2,0.74,128618120,19033,33.22,6710,6850,6610,8810,4750,6780,6757.64,0.94,0,2808,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1178,27.99,1.99,12,0.11,244.00,3440.00,15750,20240827,-56.63,5410,20240419,26.25,9690,-29.51,20250121,5910,15.57,20250407,15750,-56.63,20240827,5540,23.29,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,111300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6830,50,2,0.74,92974870,13800,24.09,6710,6840,6610,8810,4750,6780,6737.31,0.94,0,758,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1178,27.99,1.99,12,0.08,244.00,3440.00,15750,20240827,-56.63,5410,20240419,26.25,9690,-29.51,20250121,5910,15.57,20250407,15750,-56.63,20240827,5540,23.29,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,101300,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,-30,5,-0.44,70771435,10522,18.37,6710,6800,6610,8810,4750,6780,6726.04,0.94,0,461,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1165,27.66,1.96,12,0.06,244.00,3440.00,15750,20240827,-57.14,5410,20240419,24.77,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5540,21.84,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250422,091303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6750,-30,5,-0.44,19941690,2977,5.20,6710,6750,6610,8810,4750,6780,6698.59,0.94,0,817,7120,6950,6860,6690,6600,6905,6645,86,2030,500,4200,10,1,17252250,1165,27.66,1.96,12,0.02,244.00,3440.00,15750,20240827,-57.14,5410,20240419,24.77,9690,-30.34,20250121,5910,14.21,20250407,15750,-57.14,20240827,5540,21.84,20240422,4.28,Y,452280,500,86 억,,161713,N,N,2880,N,00,N
20250421,161234,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6780,-140,5,-2.02,395618055,57293,94.54,6950,7030,6770,8990,4850,6920,6905.10,0.96,0,-1688,7046,6982,6876,6812,6706,7015,6845,86,2070,500,4290,10,1,17252250,1170,27.79,1.97,12,0.33,244.00,3440.00,15750,20240827,-56.95,5410,20240419,25.32,9690,-30.03,20250121,5910,14.72,20250407,15750,-56.95,20240827,5540,22.38,20240422,4.33,Y,452280,500,86 억,,165519,N,N,2880,N,00,N
20250421,151256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,-120,5,-1.73,388212215,56202,92.74,6950,7030,6770,8990,4850,6920,6907.39,0.96,0,-1352,7046,6982,6876,6812,6706,7015,6845,86,2070,500,4290,10,1,17252250,1173,27.87,1.98,12,0.33,244.00,3440.00,15750,20240827,-56.83,5410,20240419,25.69,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5540,22.74,20240422,4.33,Y,452280,500,86 억,,165519,N,N,2545,N,00,N
20250421,141255,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6800,-120,5,-1.73,343225035,49576,81.80,6950,7030,6800,8990,4850,6920,6923.23,0.96,0,-907,7046,6982,6876,6812,6706,7015,6845,86,2070,500,4290,10,1,17252250,1173,27.87,1.98,12,0.29,244.00,3440.00,15750,20240827,-56.83,5410,20240419,25.69,9690,-29.82,20250121,5910,15.06,20250407,15750,-56.83,20240827,5540,22.74,20240422,4.33,Y,452280,500,86 억,,165519,N,N,2545,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 161238 55 40.00 KOSDAQ 금속 N N N Y 40 N 6860 80 2 1.18 261715800 38536 67.26 6710 6870 6610 8810 4750 6780 6791.46 0.94 0 4243 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1184 28.11 1.99 12 0.22 244.00 3440.00 15750 20240827 -56.44 5410 20240419 26.80 9690 -29.21 20250121 5910 16.07 20250407 15750 -56.44 20240827 5540 23.83 20240422 4.28 Y 452280 500 86 억 161713 N N 813 N 00 N
3 20250422 151300 55 40.00 KOSDAQ 금속 N N N Y 40 N 6860 80 2 1.18 244138170 35973 62.79 6710 6870 6610 8810 4750 6780 6786.71 0.94 0 4454 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1184 28.11 1.99 12 0.21 244.00 3440.00 15750 20240827 -56.44 5410 20240419 26.80 9690 -29.21 20250121 5910 16.07 20250407 15750 -56.44 20240827 5540 23.83 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
4 20250422 141302 55 40.00 KOSDAQ 금속 N N N Y 40 N 6810 30 2 0.44 179523520 26529 46.30 6710 6850 6610 8810 4750 6780 6767.07 0.94 0 -165 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1175 27.91 1.98 12 0.15 244.00 3440.00 15750 20240827 -56.76 5410 20240419 25.88 9690 -29.72 20250121 5910 15.23 20250407 15750 -56.76 20240827 5540 22.92 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
5 20250422 131258 55 40.00 KOSDAQ 금속 N N N Y 40 N 6810 30 2 0.44 135829370 20089 35.06 6710 6850 6610 8810 4750 6780 6761.38 0.94 0 2833 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1175 27.91 1.98 12 0.12 244.00 3440.00 15750 20240827 -56.76 5410 20240419 25.88 9690 -29.72 20250121 5910 15.23 20250407 15750 -56.76 20240827 5540 22.92 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
6 20250422 121302 55 40.00 KOSDAQ 금속 N N N Y 40 N 6830 50 2 0.74 128618120 19033 33.22 6710 6850 6610 8810 4750 6780 6757.64 0.94 0 2808 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1178 27.99 1.99 12 0.11 244.00 3440.00 15750 20240827 -56.63 5410 20240419 26.25 9690 -29.51 20250121 5910 15.57 20250407 15750 -56.63 20240827 5540 23.29 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
7 20250422 111300 55 40.00 KOSDAQ 금속 N N N Y 40 N 6830 50 2 0.74 92974870 13800 24.09 6710 6840 6610 8810 4750 6780 6737.31 0.94 0 758 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1178 27.99 1.99 12 0.08 244.00 3440.00 15750 20240827 -56.63 5410 20240419 26.25 9690 -29.51 20250121 5910 15.57 20250407 15750 -56.63 20240827 5540 23.29 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
8 20250422 101300 55 40.00 KOSDAQ 금속 N N N Y 40 N 6750 -30 5 -0.44 70771435 10522 18.37 6710 6800 6610 8810 4750 6780 6726.04 0.94 0 461 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1165 27.66 1.96 12 0.06 244.00 3440.00 15750 20240827 -57.14 5410 20240419 24.77 9690 -30.34 20250121 5910 14.21 20250407 15750 -57.14 20240827 5540 21.84 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
9 20250422 091303 55 40.00 KOSDAQ 금속 N N N Y 40 N 6750 -30 5 -0.44 19941690 2977 5.20 6710 6750 6610 8810 4750 6780 6698.59 0.94 0 817 7120 6950 6860 6690 6600 6905 6645 86 2030 500 4200 10 1 17252250 1165 27.66 1.96 12 0.02 244.00 3440.00 15750 20240827 -57.14 5410 20240419 24.77 9690 -30.34 20250121 5910 14.21 20250407 15750 -57.14 20240827 5540 21.84 20240422 4.28 Y 452280 500 86 억 161713 N N 2880 N 00 N
10 20250421 161234 55 40.00 KOSDAQ 금속 N N N Y 40 N 6780 -140 5 -2.02 395618055 57293 94.54 6950 7030 6770 8990 4850 6920 6905.10 0.96 0 -1688 7046 6982 6876 6812 6706 7015 6845 86 2070 500 4290 10 1 17252250 1170 27.79 1.97 12 0.33 244.00 3440.00 15750 20240827 -56.95 5410 20240419 25.32 9690 -30.03 20250121 5910 14.72 20250407 15750 -56.95 20240827 5540 22.38 20240422 4.33 Y 452280 500 86 억 165519 N N 2880 N 00 N
11 20250421 151256 55 40.00 KOSDAQ 금속 N N N Y 40 N 6800 -120 5 -1.73 388212215 56202 92.74 6950 7030 6770 8990 4850 6920 6907.39 0.96 0 -1352 7046 6982 6876 6812 6706 7015 6845 86 2070 500 4290 10 1 17252250 1173 27.87 1.98 12 0.33 244.00 3440.00 15750 20240827 -56.83 5410 20240419 25.69 9690 -29.82 20250121 5910 15.06 20250407 15750 -56.83 20240827 5540 22.74 20240422 4.33 Y 452280 500 86 억 165519 N N 2545 N 00 N
12 20250421 141255 55 40.00 KOSDAQ 금속 N N N Y 40 N 6800 -120 5 -1.73 343225035 49576 81.80 6950 7030 6800 8990 4850 6920 6923.23 0.96 0 -907 7046 6982 6876 6812 6706 7015 6845 86 2070 500 4290 10 1 17252250 1173 27.87 1.98 12 0.29 244.00 3440.00 15750 20240827 -56.83 5410 20240419 25.69 9690 -29.82 20250121 5910 15.06 20250407 15750 -56.83 20240827 5540 22.74 20240422 4.33 Y 452280 500 86 억 165519 N N 2545 N 00 N