ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
020400/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
20250429,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6410,-10,5,-0.16,13088890,2038,49.07,6450,6480,6360,8340,4500,6420,6422.42,1.52,0,60,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,204,-3.51,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.81,5500,20241115,16.55,8640,-25.81,20250213,6070,5.60,20250407,9540,-32.81,20241126,5500,16.55,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,56,N,00,N
20250429,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,0,3,0.00,12352520,1923,46.30,6450,6480,6360,8340,4500,6420,6423.57,1.52,0,41,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,205,-3.52,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,0,3,0.00,12269060,1910,45.99,6450,6480,6360,8340,4500,6420,6423.59,1.52,0,40,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,205,-3.52,0.45,12,0.06,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,130339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6380,-40,5,-0.62,11981170,1865,44.91,6450,6480,6360,8340,4500,6420,6424.22,1.52,0,3,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,203,-3.49,0.44,12,0.06,-1826.00,14382.00,9540,20241126,-33.12,5500,20241115,16.00,8640,-26.16,20250213,6070,5.11,20250407,9540,-33.12,20241126,5500,16.00,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6460,40,2,0.62,7725400,1200,28.89,6450,6480,6370,8340,4500,6420,6437.83,1.52,0,19,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,206,-3.54,0.45,12,0.04,-1826.00,14382.00,9540,20241126,-32.29,5500,20241115,17.45,8640,-25.23,20250213,6070,6.43,20250407,9540,-32.29,20241126,5500,17.45,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,50,2,0.78,7616060,1183,28.49,6450,6480,6370,8340,4500,6420,6437.92,1.52,0,23,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,206,-3.54,0.45,12,0.04,-1826.00,14382.00,9540,20241126,-32.18,5500,20241115,17.64,8640,-25.12,20250213,6070,6.59,20250407,9540,-32.18,20241126,5500,17.64,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,100339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6480,60,2,0.93,4246940,659,15.87,6450,6480,6420,8340,4500,6420,6444.52,1.52,0,19,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,207,-3.55,0.45,12,0.02,-1826.00,14382.00,9540,20241126,-32.08,5500,20241115,17.82,8640,-25.00,20250213,6070,6.75,20250407,9540,-32.08,20241126,5500,17.82,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250429,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,0,3,0.00,959880,149,3.59,6450,6480,6420,8340,4500,6420,6442.15,1.52,0,11,6633,6526,6473,6366,6313,6500,6340,32,1920,1000,4100,10,1,3189166,205,-3.52,0.45,12,0.00,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,48464,N,N,113,N,00,N
20250428,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-90,5,-1.38,26881590,4153,35.03,6530,6580,6420,8460,4560,6510,6472.81,1.54,0,-267,6816,6662,6576,6422,6336,6620,6380,32,1950,1000,4160,10,1,3189166,205,-3.52,0.45,12,0.13,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,49224,N,N,113,N,00,N
20250428,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6420,-90,5,-1.38,26143270,4038,34.06,6530,6580,6420,8460,4560,6510,6474.31,1.54,0,-267,6816,6662,6576,6422,6336,6620,6380,32,1950,1000,4160,10,1,3189166,205,-3.52,0.45,12,0.13,-1826.00,14382.00,9540,20241126,-32.70,5500,20241115,16.73,8640,-25.69,20250213,6070,5.77,20250407,9540,-32.70,20241126,5500,16.73,20241115,0.00,Y,020400,1000,31 억,,49224,N,N,201,N,00,N
20250428,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6490,-20,5,-0.31,18867330,2908,24.53,6530,6580,6460,8460,4560,6510,6488.08,1.54,0,-250,6816,6662,6576,6422,6336,6620,6380,32,1950,1000,4160,10,1,3189166,207,-3.55,0.45,12,0.09,-1826.00,14382.00,9540,20241126,-31.97,5500,20241115,18.00,8640,-24.88,20250213,6070,6.92,20250407,9540,-31.97,20241126,5500,18.00,20241115,0.00,Y,020400,1000,31 억,,49224,N,N,201,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 20250429 160335 57 100.00 KOSDAQ 금속 N N N N N 6410 -10 5 -0.16 13088890 2038 49.07 6450 6480 6360 8340 4500 6420 6422.42 1.52 0 60 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 204 -3.51 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.81 5500 20241115 16.55 8640 -25.81 20250213 6070 5.60 20250407 9540 -32.81 20241126 5500 16.55 20241115 0.00 Y 020400 1000 31 억 48464 N N 56 N 00 N
3 20250429 150338 57 100.00 KOSDAQ 금속 N N N N N 6420 0 3 0.00 12352520 1923 46.30 6450 6480 6360 8340 4500 6420 6423.57 1.52 0 41 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 205 -3.52 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
4 20250429 140338 57 100.00 KOSDAQ 금속 N N N N N 6420 0 3 0.00 12269060 1910 45.99 6450 6480 6360 8340 4500 6420 6423.59 1.52 0 40 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 205 -3.52 0.45 12 0.06 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
5 20250429 130339 57 100.00 KOSDAQ 금속 N N N N N 6380 -40 5 -0.62 11981170 1865 44.91 6450 6480 6360 8340 4500 6420 6424.22 1.52 0 3 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 203 -3.49 0.44 12 0.06 -1826.00 14382.00 9540 20241126 -33.12 5500 20241115 16.00 8640 -26.16 20250213 6070 5.11 20250407 9540 -33.12 20241126 5500 16.00 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
6 20250429 120338 57 100.00 KOSDAQ 금속 N N N N N 6460 40 2 0.62 7725400 1200 28.89 6450 6480 6370 8340 4500 6420 6437.83 1.52 0 19 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 206 -3.54 0.45 12 0.04 -1826.00 14382.00 9540 20241126 -32.29 5500 20241115 17.45 8640 -25.23 20250213 6070 6.43 20250407 9540 -32.29 20241126 5500 17.45 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
7 20250429 110338 57 100.00 KOSDAQ 금속 N N N N N 6470 50 2 0.78 7616060 1183 28.49 6450 6480 6370 8340 4500 6420 6437.92 1.52 0 23 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 206 -3.54 0.45 12 0.04 -1826.00 14382.00 9540 20241126 -32.18 5500 20241115 17.64 8640 -25.12 20250213 6070 6.59 20250407 9540 -32.18 20241126 5500 17.64 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
8 20250429 100339 57 100.00 KOSDAQ 금속 N N N N N 6480 60 2 0.93 4246940 659 15.87 6450 6480 6420 8340 4500 6420 6444.52 1.52 0 19 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 207 -3.55 0.45 12 0.02 -1826.00 14382.00 9540 20241126 -32.08 5500 20241115 17.82 8640 -25.00 20250213 6070 6.75 20250407 9540 -32.08 20241126 5500 17.82 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
9 20250429 090339 57 100.00 KOSDAQ 금속 N N N N N 6420 0 3 0.00 959880 149 3.59 6450 6480 6420 8340 4500 6420 6442.15 1.52 0 11 6633 6526 6473 6366 6313 6500 6340 32 1920 1000 4100 10 1 3189166 205 -3.52 0.45 12 0.00 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 48464 N N 113 N 00 N
10 20250428 160335 57 100.00 KOSDAQ 금속 N N N N N 6420 -90 5 -1.38 26881590 4153 35.03 6530 6580 6420 8460 4560 6510 6472.81 1.54 0 -267 6816 6662 6576 6422 6336 6620 6380 32 1950 1000 4160 10 1 3189166 205 -3.52 0.45 12 0.13 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 49224 N N 113 N 00 N
11 20250428 150338 57 100.00 KOSDAQ 금속 N N N N N 6420 -90 5 -1.38 26143270 4038 34.06 6530 6580 6420 8460 4560 6510 6474.31 1.54 0 -267 6816 6662 6576 6422 6336 6620 6380 32 1950 1000 4160 10 1 3189166 205 -3.52 0.45 12 0.13 -1826.00 14382.00 9540 20241126 -32.70 5500 20241115 16.73 8640 -25.69 20250213 6070 5.77 20250407 9540 -32.70 20241126 5500 16.73 20241115 0.00 Y 020400 1000 31 억 49224 N N 201 N 00 N
12 20250428 140337 57 100.00 KOSDAQ 금속 N N N N N 6490 -20 5 -0.31 18867330 2908 24.53 6530 6580 6460 8460 4560 6510 6488.08 1.54 0 -250 6816 6662 6576 6422 6336 6620 6380 32 1950 1000 4160 10 1 3189166 207 -3.55 0.45 12 0.09 -1826.00 14382.00 9540 20241126 -31.97 5500 20241115 18.00 8640 -24.88 20250213 6070 6.92 20250407 9540 -31.97 20241126 5500 18.00 20241115 0.00 Y 020400 1000 31 억 49224 N N 201 N 00 N