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
023790/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
20250429,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1012,-2,5,-0.20,29915516,29490,73.03,1035,1035,1011,1318,710,1014,1014.43,0.42,0,-4142,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,214,-4.10,1.22,12,0.14,-247.00,827.00,1355,20241008,-25.31,880,20250107,15.00,1300,-22.15,20250120,880,15.00,20250107,1355,-25.31,20241008,880,15.00,20250107,0.00,Y,023790,500,105 억,,87910,N,N,7417,N,00,N
20250429,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1011,-3,5,-0.30,21689980,21362,52.90,1035,1035,1011,1318,710,1014,1015.35,0.42,0,1476,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,214,-4.09,1.22,12,0.10,-247.00,827.00,1355,20241008,-25.39,880,20250107,14.89,1300,-22.23,20250120,880,14.89,20250107,1355,-25.39,20241008,880,14.89,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,-1,5,-0.10,14030588,13809,34.20,1035,1035,1012,1318,710,1014,1016.05,0.42,0,-1642,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,215,-4.10,1.22,12,0.07,-247.00,827.00,1355,20241008,-25.24,880,20250107,15.11,1300,-22.08,20250120,880,15.11,20250107,1355,-25.24,20241008,880,15.11,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,130347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1015,1,2,0.10,13912851,13693,33.91,1035,1035,1012,1318,710,1014,1016.06,0.42,0,-1641,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,215,-4.11,1.23,12,0.06,-247.00,827.00,1355,20241008,-25.09,880,20250107,15.34,1300,-21.92,20250120,880,15.34,20250107,1355,-25.09,20241008,880,15.34,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,120346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1015,1,2,0.10,12725138,12522,31.01,1035,1035,1012,1318,710,1014,1016.22,0.42,0,-1665,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,215,-4.11,1.23,12,0.06,-247.00,827.00,1355,20241008,-25.09,880,20250107,15.34,1300,-21.92,20250120,880,15.34,20250107,1355,-25.09,20241008,880,15.34,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,110345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1015,1,2,0.10,12283732,12087,29.93,1035,1035,1012,1318,710,1014,1016.28,0.42,0,-1357,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,215,-4.11,1.23,12,0.06,-247.00,827.00,1355,20241008,-25.09,880,20250107,15.34,1300,-21.92,20250120,880,15.34,20250107,1355,-25.09,20241008,880,15.34,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,100347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1019,5,2,0.49,5812185,5716,14.16,1035,1035,1012,1318,710,1014,1016.83,0.42,0,-1062,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,216,-4.13,1.23,12,0.03,-247.00,827.00,1355,20241008,-24.80,880,20250107,15.80,1300,-21.62,20250120,880,15.80,20250107,1355,-24.80,20241008,880,15.80,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250429,090347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1016,2,2,0.20,130901,127,0.31,1035,1035,1016,1318,710,1014,1030.72,0.42,0,0,1062,1037,1025,1000,988,1032,995,106,304,500,700,1,1,21177909,215,-4.11,1.23,12,0.00,-247.00,827.00,1355,20241008,-25.02,880,20250107,15.45,1300,-21.85,20250120,880,15.45,20250107,1355,-25.02,20241008,880,15.45,20250107,0.00,Y,023790,500,105 억,,87910,N,N,3630,N,00,N
20250428,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1014,-21,5,-2.03,41617868,40381,101.31,1035,1050,1013,1345,725,1035,1030.63,0.41,0,1574,1098,1066,1033,1001,968,1082,1017,106,310,500,720,1,1,21177909,215,-4.11,1.23,12,0.19,-247.00,827.00,1355,20241008,-25.17,880,20250107,15.23,1300,-22.00,20250120,880,15.23,20250107,1355,-25.17,20241008,880,15.23,20250107,0.00,Y,023790,500,105 억,,86336,N,N,3630,N,00,N
20250428,150345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1030,-5,5,-0.48,41118633,39890,100.08,1035,1050,1013,1345,725,1035,1030.80,0.41,0,1653,1098,1066,1033,1001,968,1082,1017,106,310,500,720,1,1,21177909,218,-4.17,1.25,12,0.19,-247.00,827.00,1355,20241008,-23.99,880,20250107,17.05,1300,-20.77,20250120,880,17.05,20250107,1355,-23.99,20241008,880,17.05,20250107,0.00,Y,023790,500,105 억,,86336,N,N,897,N,00,N
20250428,140345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1031,-4,5,-0.39,37187023,36059,90.47,1035,1050,1013,1345,725,1035,1031.28,0.41,0,-1586,1098,1066,1033,1001,968,1082,1017,106,310,500,720,1,1,21177909,218,-4.17,1.25,12,0.17,-247.00,827.00,1355,20241008,-23.91,880,20250107,17.16,1300,-20.69,20250120,880,17.16,20250107,1355,-23.91,20241008,880,17.16,20250107,0.00,Y,023790,500,105 억,,86336,N,N,897,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 160342 57 100.00 KOSDAQ 금속 N N N N N 1012 -2 5 -0.20 29915516 29490 73.03 1035 1035 1011 1318 710 1014 1014.43 0.42 0 -4142 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 214 -4.10 1.22 12 0.14 -247.00 827.00 1355 20241008 -25.31 880 20250107 15.00 1300 -22.15 20250120 880 15.00 20250107 1355 -25.31 20241008 880 15.00 20250107 0.00 Y 023790 500 105 억 87910 N N 7417 N 00 N
3 20250429 150345 57 100.00 KOSDAQ 금속 N N N N N 1011 -3 5 -0.30 21689980 21362 52.90 1035 1035 1011 1318 710 1014 1015.35 0.42 0 1476 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 214 -4.09 1.22 12 0.10 -247.00 827.00 1355 20241008 -25.39 880 20250107 14.89 1300 -22.23 20250120 880 14.89 20250107 1355 -25.39 20241008 880 14.89 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
4 20250429 140345 57 100.00 KOSDAQ 금속 N N N N N 1013 -1 5 -0.10 14030588 13809 34.20 1035 1035 1012 1318 710 1014 1016.05 0.42 0 -1642 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 215 -4.10 1.22 12 0.07 -247.00 827.00 1355 20241008 -25.24 880 20250107 15.11 1300 -22.08 20250120 880 15.11 20250107 1355 -25.24 20241008 880 15.11 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
5 20250429 130347 57 100.00 KOSDAQ 금속 N N N N N 1015 1 2 0.10 13912851 13693 33.91 1035 1035 1012 1318 710 1014 1016.06 0.42 0 -1641 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 215 -4.11 1.23 12 0.06 -247.00 827.00 1355 20241008 -25.09 880 20250107 15.34 1300 -21.92 20250120 880 15.34 20250107 1355 -25.09 20241008 880 15.34 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
6 20250429 120346 57 100.00 KOSDAQ 금속 N N N N N 1015 1 2 0.10 12725138 12522 31.01 1035 1035 1012 1318 710 1014 1016.22 0.42 0 -1665 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 215 -4.11 1.23 12 0.06 -247.00 827.00 1355 20241008 -25.09 880 20250107 15.34 1300 -21.92 20250120 880 15.34 20250107 1355 -25.09 20241008 880 15.34 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
7 20250429 110345 57 100.00 KOSDAQ 금속 N N N N N 1015 1 2 0.10 12283732 12087 29.93 1035 1035 1012 1318 710 1014 1016.28 0.42 0 -1357 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 215 -4.11 1.23 12 0.06 -247.00 827.00 1355 20241008 -25.09 880 20250107 15.34 1300 -21.92 20250120 880 15.34 20250107 1355 -25.09 20241008 880 15.34 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
8 20250429 100347 57 100.00 KOSDAQ 금속 N N N N N 1019 5 2 0.49 5812185 5716 14.16 1035 1035 1012 1318 710 1014 1016.83 0.42 0 -1062 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 216 -4.13 1.23 12 0.03 -247.00 827.00 1355 20241008 -24.80 880 20250107 15.80 1300 -21.62 20250120 880 15.80 20250107 1355 -24.80 20241008 880 15.80 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
9 20250429 090347 57 100.00 KOSDAQ 금속 N N N N N 1016 2 2 0.20 130901 127 0.31 1035 1035 1016 1318 710 1014 1030.72 0.42 0 0 1062 1037 1025 1000 988 1032 995 106 304 500 700 1 1 21177909 215 -4.11 1.23 12 0.00 -247.00 827.00 1355 20241008 -25.02 880 20250107 15.45 1300 -21.85 20250120 880 15.45 20250107 1355 -25.02 20241008 880 15.45 20250107 0.00 Y 023790 500 105 억 87910 N N 3630 N 00 N
10 20250428 160342 57 100.00 KOSDAQ 금속 N N N N N 1014 -21 5 -2.03 41617868 40381 101.31 1035 1050 1013 1345 725 1035 1030.63 0.41 0 1574 1098 1066 1033 1001 968 1082 1017 106 310 500 720 1 1 21177909 215 -4.11 1.23 12 0.19 -247.00 827.00 1355 20241008 -25.17 880 20250107 15.23 1300 -22.00 20250120 880 15.23 20250107 1355 -25.17 20241008 880 15.23 20250107 0.00 Y 023790 500 105 억 86336 N N 3630 N 00 N
11 20250428 150345 57 100.00 KOSDAQ 금속 N N N N N 1030 -5 5 -0.48 41118633 39890 100.08 1035 1050 1013 1345 725 1035 1030.80 0.41 0 1653 1098 1066 1033 1001 968 1082 1017 106 310 500 720 1 1 21177909 218 -4.17 1.25 12 0.19 -247.00 827.00 1355 20241008 -23.99 880 20250107 17.05 1300 -20.77 20250120 880 17.05 20250107 1355 -23.99 20241008 880 17.05 20250107 0.00 Y 023790 500 105 억 86336 N N 897 N 00 N
12 20250428 140345 57 100.00 KOSDAQ 금속 N N N N N 1031 -4 5 -0.39 37187023 36059 90.47 1035 1050 1013 1345 725 1035 1031.28 0.41 0 -1586 1098 1066 1033 1001 968 1082 1017 106 310 500 720 1 1 21177909 218 -4.17 1.25 12 0.17 -247.00 827.00 1355 20241008 -23.91 880 20250107 17.16 1300 -20.69 20250120 880 17.16 20250107 1355 -23.91 20241008 880 17.16 20250107 0.00 Y 023790 500 105 억 86336 N N 897 N 00 N