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
023440/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
20250429,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-19,5,-1.04,473647441,263422,63.85,1844,1845,1785,2360,1274,1819,1798.06,1.08,0,-75998,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1333,-4.42,2.42,12,0.36,-407.00,744.00,2400,20240603,-25.00,1159,20240418,55.31,2140,-15.89,20250306,1429,25.96,20250203,2400,-25.00,20240603,1220,47.54,20240429,1.41,Y,023440,500,370 억,,802778,N,N,35768,N,00,N
20250429,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1787,-32,5,-1.76,441919326,245715,59.56,1844,1845,1786,2360,1274,1819,1798.50,1.08,0,-65530,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1323,-4.39,2.40,12,0.33,-407.00,744.00,2400,20240603,-25.54,1159,20240418,54.18,2140,-16.50,20250306,1429,25.05,20250203,2400,-25.54,20240603,1220,46.48,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,140343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1802,-17,5,-0.93,336580654,186924,45.31,1844,1845,1788,2360,1274,1819,1800.63,1.08,0,-49474,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1335,-4.43,2.42,12,0.25,-407.00,744.00,2400,20240603,-24.92,1159,20240418,55.48,2140,-15.79,20250306,1429,26.10,20250203,2400,-24.92,20240603,1220,47.70,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1814,-5,5,-0.27,287263138,159572,38.68,1844,1845,1788,2360,1274,1819,1800.21,1.08,0,-50675,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1343,-4.46,2.44,12,0.22,-407.00,744.00,2400,20240603,-24.42,1159,20240418,56.51,2140,-15.23,20250306,1429,26.94,20250203,2400,-24.42,20240603,1220,48.69,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,120343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,-9,5,-0.49,237770672,132196,32.04,1844,1845,1788,2360,1274,1819,1798.62,1.08,0,-41779,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1340,-4.45,2.43,12,0.18,-407.00,744.00,2400,20240603,-24.58,1159,20240418,56.17,2140,-15.42,20250306,1429,26.66,20250203,2400,-24.58,20240603,1220,48.36,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,110343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,-9,5,-0.49,176590482,98269,23.82,1844,1845,1788,2360,1274,1819,1797.01,1.08,0,-19225,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1340,-4.45,2.43,12,0.13,-407.00,744.00,2400,20240603,-24.58,1159,20240418,56.17,2140,-15.42,20250306,1429,26.66,20250203,2400,-24.58,20240603,1220,48.36,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,100345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,-19,5,-1.04,136333722,75890,18.39,1844,1845,1788,2360,1274,1819,1796.46,1.08,0,-14269,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1333,-4.42,2.42,12,0.10,-407.00,744.00,2400,20240603,-25.00,1159,20240418,55.31,2140,-15.89,20250306,1429,25.96,20250203,2400,-25.00,20240603,1220,47.54,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250429,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1810,-9,5,-0.49,4749082,2608,0.63,1844,1845,1810,2360,1274,1819,1820.97,1.08,0,-1938,1987,1902,1859,1774,1731,1881,1753,370,541,500,1230,1,1,74057571,1340,-4.45,2.43,12,0.00,-407.00,744.00,2400,20240603,-24.58,1159,20240418,56.17,2140,-15.42,20250306,1429,26.66,20250203,2400,-24.58,20240603,1220,48.36,20240429,1.41,Y,023440,500,370 억,,802778,N,N,29011,N,00,N
20250428,160340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1819,-101,5,-5.26,763138337,410137,63.26,1914,1944,1816,2495,1344,1920,1860.69,1.37,0,-202312,2017,1968,1889,1840,1761,1993,1865,370,575,500,1300,1,1,74057571,1347,-4.47,2.44,12,0.55,-407.00,744.00,2400,20240603,-24.21,1158,20240417,57.08,2140,-15.00,20250306,1429,27.29,20250203,2400,-24.21,20240603,1220,49.10,20240429,1.42,Y,023440,500,370 억,,1016441,N,N,29011,N,00,N
20250428,150343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1826,-94,5,-4.90,734577715,394436,60.84,1914,1944,1816,2495,1344,1920,1862.35,1.37,0,-192492,2017,1968,1889,1840,1761,1993,1865,370,575,500,1300,1,1,74057571,1352,-4.49,2.45,12,0.53,-407.00,744.00,2400,20240603,-23.92,1158,20240417,57.69,2140,-14.67,20250306,1429,27.78,20250203,2400,-23.92,20240603,1220,49.67,20240429,1.42,Y,023440,500,370 억,,1016441,N,N,6906,N,00,N
20250428,140342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1837,-83,5,-4.32,674688890,361635,55.78,1914,1944,1828,2495,1344,1920,1865.66,1.37,0,-166428,2017,1968,1889,1840,1761,1993,1865,370,575,500,1300,1,1,74057571,1360,-4.51,2.47,12,0.49,-407.00,744.00,2400,20240603,-23.46,1158,20240417,58.64,2140,-14.16,20250306,1429,28.55,20250203,2400,-23.46,20240603,1220,50.57,20240429,1.42,Y,023440,500,370 억,,1016441,N,N,6906,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 160340 57 100.00 KOSDAQ 금속 N N N N N 1800 -19 5 -1.04 473647441 263422 63.85 1844 1845 1785 2360 1274 1819 1798.06 1.08 0 -75998 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1333 -4.42 2.42 12 0.36 -407.00 744.00 2400 20240603 -25.00 1159 20240418 55.31 2140 -15.89 20250306 1429 25.96 20250203 2400 -25.00 20240603 1220 47.54 20240429 1.41 Y 023440 500 370 억 802778 N N 35768 N 00 N
3 20250429 150343 57 100.00 KOSDAQ 금속 N N N N N 1787 -32 5 -1.76 441919326 245715 59.56 1844 1845 1786 2360 1274 1819 1798.50 1.08 0 -65530 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1323 -4.39 2.40 12 0.33 -407.00 744.00 2400 20240603 -25.54 1159 20240418 54.18 2140 -16.50 20250306 1429 25.05 20250203 2400 -25.54 20240603 1220 46.48 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
4 20250429 140343 57 100.00 KOSDAQ 금속 N N N N N 1802 -17 5 -0.93 336580654 186924 45.31 1844 1845 1788 2360 1274 1819 1800.63 1.08 0 -49474 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1335 -4.43 2.42 12 0.25 -407.00 744.00 2400 20240603 -24.92 1159 20240418 55.48 2140 -15.79 20250306 1429 26.10 20250203 2400 -24.92 20240603 1220 47.70 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
5 20250429 130345 57 100.00 KOSDAQ 금속 N N N N N 1814 -5 5 -0.27 287263138 159572 38.68 1844 1845 1788 2360 1274 1819 1800.21 1.08 0 -50675 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1343 -4.46 2.44 12 0.22 -407.00 744.00 2400 20240603 -24.42 1159 20240418 56.51 2140 -15.23 20250306 1429 26.94 20250203 2400 -24.42 20240603 1220 48.69 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
6 20250429 120343 57 100.00 KOSDAQ 금속 N N N N N 1810 -9 5 -0.49 237770672 132196 32.04 1844 1845 1788 2360 1274 1819 1798.62 1.08 0 -41779 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1340 -4.45 2.43 12 0.18 -407.00 744.00 2400 20240603 -24.58 1159 20240418 56.17 2140 -15.42 20250306 1429 26.66 20250203 2400 -24.58 20240603 1220 48.36 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
7 20250429 110343 57 100.00 KOSDAQ 금속 N N N N N 1810 -9 5 -0.49 176590482 98269 23.82 1844 1845 1788 2360 1274 1819 1797.01 1.08 0 -19225 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1340 -4.45 2.43 12 0.13 -407.00 744.00 2400 20240603 -24.58 1159 20240418 56.17 2140 -15.42 20250306 1429 26.66 20250203 2400 -24.58 20240603 1220 48.36 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
8 20250429 100345 57 100.00 KOSDAQ 금속 N N N N N 1800 -19 5 -1.04 136333722 75890 18.39 1844 1845 1788 2360 1274 1819 1796.46 1.08 0 -14269 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1333 -4.42 2.42 12 0.10 -407.00 744.00 2400 20240603 -25.00 1159 20240418 55.31 2140 -15.89 20250306 1429 25.96 20250203 2400 -25.00 20240603 1220 47.54 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
9 20250429 090345 57 100.00 KOSDAQ 금속 N N N N N 1810 -9 5 -0.49 4749082 2608 0.63 1844 1845 1810 2360 1274 1819 1820.97 1.08 0 -1938 1987 1902 1859 1774 1731 1881 1753 370 541 500 1230 1 1 74057571 1340 -4.45 2.43 12 0.00 -407.00 744.00 2400 20240603 -24.58 1159 20240418 56.17 2140 -15.42 20250306 1429 26.66 20250203 2400 -24.58 20240603 1220 48.36 20240429 1.41 Y 023440 500 370 억 802778 N N 29011 N 00 N
10 20250428 160340 57 100.00 KOSDAQ 금속 N N N N N 1819 -101 5 -5.26 763138337 410137 63.26 1914 1944 1816 2495 1344 1920 1860.69 1.37 0 -202312 2017 1968 1889 1840 1761 1993 1865 370 575 500 1300 1 1 74057571 1347 -4.47 2.44 12 0.55 -407.00 744.00 2400 20240603 -24.21 1158 20240417 57.08 2140 -15.00 20250306 1429 27.29 20250203 2400 -24.21 20240603 1220 49.10 20240429 1.42 Y 023440 500 370 억 1016441 N N 29011 N 00 N
11 20250428 150343 57 100.00 KOSDAQ 금속 N N N N N 1826 -94 5 -4.90 734577715 394436 60.84 1914 1944 1816 2495 1344 1920 1862.35 1.37 0 -192492 2017 1968 1889 1840 1761 1993 1865 370 575 500 1300 1 1 74057571 1352 -4.49 2.45 12 0.53 -407.00 744.00 2400 20240603 -23.92 1158 20240417 57.69 2140 -14.67 20250306 1429 27.78 20250203 2400 -23.92 20240603 1220 49.67 20240429 1.42 Y 023440 500 370 억 1016441 N N 6906 N 00 N
12 20250428 140342 57 100.00 KOSDAQ 금속 N N N N N 1837 -83 5 -4.32 674688890 361635 55.78 1914 1944 1828 2495 1344 1920 1865.66 1.37 0 -166428 2017 1968 1889 1840 1761 1993 1865 370 575 500 1300 1 1 74057571 1360 -4.51 2.47 12 0.49 -407.00 744.00 2400 20240603 -23.46 1158 20240417 58.64 2140 -14.16 20250306 1429 28.55 20250203 2400 -23.46 20240603 1220 50.57 20240429 1.42 Y 023440 500 370 억 1016441 N N 6906 N 00 N