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
044490/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
20250429,160505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15560,20,2,0.13,480539675,31060,63.13,15720,15720,15250,20200,10880,15540,15471.33,5.35,0,5223,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3113,12.61,0.52,12,0.16,1234.00,30212.00,23850,20240429,-34.76,9190,20241209,69.31,16870,-7.77,20250318,11220,38.68,20250113,23850,-34.76,20240429,9190,69.31,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,1712,N,00,N
20250429,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15540,0,3,0.00,451351145,29180,59.31,15720,15720,15250,20200,10880,15540,15467.82,5.35,0,5502,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3109,12.59,0.51,12,0.15,1234.00,30212.00,23850,20240429,-34.84,9190,20241209,69.10,16870,-7.88,20250318,11220,38.50,20250113,23850,-34.84,20240429,9190,69.10,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,140508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15620,80,2,0.51,377107045,24404,49.60,15720,15720,15250,20200,10880,15540,15452.67,5.35,0,4923,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3125,12.66,0.52,12,0.12,1234.00,30212.00,23850,20240429,-34.51,9190,20241209,69.97,16870,-7.41,20250318,11220,39.22,20250113,23850,-34.51,20240429,9190,69.97,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,130509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15510,-30,5,-0.19,284864505,18474,37.55,15720,15720,15250,20200,10880,15540,15419.75,5.35,0,1153,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3103,12.57,0.51,12,0.09,1234.00,30212.00,23850,20240429,-34.97,9190,20241209,68.77,16870,-8.06,20250318,11220,38.24,20250113,23850,-34.97,20240429,9190,68.77,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,120509,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15500,-40,5,-0.26,265212325,17209,34.98,15720,15720,15250,20200,10880,15540,15411.25,5.35,0,1387,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3101,12.56,0.51,12,0.09,1234.00,30212.00,23850,20240429,-35.01,9190,20241209,68.66,16870,-8.12,20250318,11220,38.15,20250113,23850,-35.01,20240429,9190,68.66,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,110508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15480,-60,5,-0.39,212378155,13789,28.03,15720,15720,15250,20200,10880,15540,15401.99,5.35,0,608,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3097,12.54,0.51,12,0.07,1234.00,30212.00,23850,20240429,-35.09,9190,20241209,68.44,16870,-8.24,20250318,11220,37.97,20250113,23850,-35.09,20240429,9190,68.44,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,100510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15370,-170,5,-1.09,113566020,7384,15.01,15720,15720,15250,20200,10880,15540,15379.99,5.35,0,-1163,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3075,12.46,0.51,12,0.04,1234.00,30212.00,23850,20240429,-35.56,9190,20241209,67.25,16870,-8.89,20250318,11220,36.99,20250113,23850,-35.56,20240429,9190,67.25,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250429,090510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15600,60,2,0.39,5102940,328,0.67,15720,15720,15500,20200,10880,15540,15557.80,5.35,0,88,16006,15772,15626,15392,15246,15700,15320,100,4660,500,10560,10,1,20007381,3121,12.64,0.52,12,0.00,1234.00,30212.00,23850,20240429,-34.59,9190,20241209,69.75,16870,-7.53,20250318,11220,39.04,20250113,23850,-34.59,20240429,9190,69.75,20241209,0.86,Y,044490,500,100 억,,1070890,N,N,2635,N,00,N
20250428,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15540,-140,5,-0.89,768258855,49093,71.08,15700,15860,15480,20350,10980,15680,15649.04,5.37,0,-125,16380,16030,15830,15480,15280,15930,15380,100,4670,500,10660,10,1,20007381,3109,12.59,0.51,12,0.25,1234.00,30212.00,23850,20240429,-34.84,9190,20241209,69.10,16870,-7.88,20250318,11220,38.50,20250113,23850,-34.84,20240429,9190,69.10,20241209,0.86,Y,044490,500,100 억,,1074144,N,N,2635,N,00,N
20250428,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15590,-90,5,-0.57,717237435,45813,66.33,15700,15860,15480,20350,10980,15680,15655.75,5.37,0,-301,16380,16030,15830,15480,15280,15930,15380,100,4670,500,10660,10,1,20007381,3119,12.63,0.52,12,0.23,1234.00,30212.00,23850,20240429,-34.63,9190,20241209,69.64,16870,-7.59,20250318,11220,38.95,20250113,23850,-34.63,20240429,9190,69.64,20241209,0.86,Y,044490,500,100 억,,1074144,N,N,4984,N,00,N
20250428,140507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15630,-50,5,-0.32,603091315,38501,55.74,15700,15860,15480,20350,10980,15680,15664.29,5.37,0,-338,16380,16030,15830,15480,15280,15930,15380,100,4670,500,10660,10,1,20007381,3127,12.67,0.52,12,0.19,1234.00,30212.00,23850,20240429,-34.47,9190,20241209,70.08,16870,-7.35,20250318,11220,39.30,20250113,23850,-34.47,20240429,9190,70.08,20241209,0.86,Y,044490,500,100 억,,1074144,N,N,4984,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 160505 57 100.00 KOSDAQ 금속 N N N N N 15560 20 2 0.13 480539675 31060 63.13 15720 15720 15250 20200 10880 15540 15471.33 5.35 0 5223 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3113 12.61 0.52 12 0.16 1234.00 30212.00 23850 20240429 -34.76 9190 20241209 69.31 16870 -7.77 20250318 11220 38.68 20250113 23850 -34.76 20240429 9190 69.31 20241209 0.86 Y 044490 500 100 억 1070890 N N 1712 N 00 N
3 20250429 150508 57 100.00 KOSDAQ 금속 N N N N N 15540 0 3 0.00 451351145 29180 59.31 15720 15720 15250 20200 10880 15540 15467.82 5.35 0 5502 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3109 12.59 0.51 12 0.15 1234.00 30212.00 23850 20240429 -34.84 9190 20241209 69.10 16870 -7.88 20250318 11220 38.50 20250113 23850 -34.84 20240429 9190 69.10 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
4 20250429 140508 57 100.00 KOSDAQ 금속 N N N N N 15620 80 2 0.51 377107045 24404 49.60 15720 15720 15250 20200 10880 15540 15452.67 5.35 0 4923 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3125 12.66 0.52 12 0.12 1234.00 30212.00 23850 20240429 -34.51 9190 20241209 69.97 16870 -7.41 20250318 11220 39.22 20250113 23850 -34.51 20240429 9190 69.97 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
5 20250429 130509 57 100.00 KOSDAQ 금속 N N N N N 15510 -30 5 -0.19 284864505 18474 37.55 15720 15720 15250 20200 10880 15540 15419.75 5.35 0 1153 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3103 12.57 0.51 12 0.09 1234.00 30212.00 23850 20240429 -34.97 9190 20241209 68.77 16870 -8.06 20250318 11220 38.24 20250113 23850 -34.97 20240429 9190 68.77 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
6 20250429 120509 57 100.00 KOSDAQ 금속 N N N N N 15500 -40 5 -0.26 265212325 17209 34.98 15720 15720 15250 20200 10880 15540 15411.25 5.35 0 1387 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3101 12.56 0.51 12 0.09 1234.00 30212.00 23850 20240429 -35.01 9190 20241209 68.66 16870 -8.12 20250318 11220 38.15 20250113 23850 -35.01 20240429 9190 68.66 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
7 20250429 110508 57 100.00 KOSDAQ 금속 N N N N N 15480 -60 5 -0.39 212378155 13789 28.03 15720 15720 15250 20200 10880 15540 15401.99 5.35 0 608 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3097 12.54 0.51 12 0.07 1234.00 30212.00 23850 20240429 -35.09 9190 20241209 68.44 16870 -8.24 20250318 11220 37.97 20250113 23850 -35.09 20240429 9190 68.44 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
8 20250429 100510 57 100.00 KOSDAQ 금속 N N N N N 15370 -170 5 -1.09 113566020 7384 15.01 15720 15720 15250 20200 10880 15540 15379.99 5.35 0 -1163 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3075 12.46 0.51 12 0.04 1234.00 30212.00 23850 20240429 -35.56 9190 20241209 67.25 16870 -8.89 20250318 11220 36.99 20250113 23850 -35.56 20240429 9190 67.25 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
9 20250429 090510 57 100.00 KOSDAQ 금속 N N N N N 15600 60 2 0.39 5102940 328 0.67 15720 15720 15500 20200 10880 15540 15557.80 5.35 0 88 16006 15772 15626 15392 15246 15700 15320 100 4660 500 10560 10 1 20007381 3121 12.64 0.52 12 0.00 1234.00 30212.00 23850 20240429 -34.59 9190 20241209 69.75 16870 -7.53 20250318 11220 39.04 20250113 23850 -34.59 20240429 9190 69.75 20241209 0.86 Y 044490 500 100 억 1070890 N N 2635 N 00 N
10 20250428 160504 57 100.00 KOSDAQ 금속 N N N N N 15540 -140 5 -0.89 768258855 49093 71.08 15700 15860 15480 20350 10980 15680 15649.04 5.37 0 -125 16380 16030 15830 15480 15280 15930 15380 100 4670 500 10660 10 1 20007381 3109 12.59 0.51 12 0.25 1234.00 30212.00 23850 20240429 -34.84 9190 20241209 69.10 16870 -7.88 20250318 11220 38.50 20250113 23850 -34.84 20240429 9190 69.10 20241209 0.86 Y 044490 500 100 억 1074144 N N 2635 N 00 N
11 20250428 150508 57 100.00 KOSDAQ 금속 N N N N N 15590 -90 5 -0.57 717237435 45813 66.33 15700 15860 15480 20350 10980 15680 15655.75 5.37 0 -301 16380 16030 15830 15480 15280 15930 15380 100 4670 500 10660 10 1 20007381 3119 12.63 0.52 12 0.23 1234.00 30212.00 23850 20240429 -34.63 9190 20241209 69.64 16870 -7.59 20250318 11220 38.95 20250113 23850 -34.63 20240429 9190 69.64 20241209 0.86 Y 044490 500 100 억 1074144 N N 4984 N 00 N
12 20250428 140507 57 100.00 KOSDAQ 금속 N N N N N 15630 -50 5 -0.32 603091315 38501 55.74 15700 15860 15480 20350 10980 15680 15664.29 5.37 0 -338 16380 16030 15830 15480 15280 15930 15380 100 4670 500 10660 10 1 20007381 3127 12.67 0.52 12 0.19 1234.00 30212.00 23850 20240429 -34.47 9190 20241209 70.08 16870 -7.35 20250318 11220 39.30 20250113 23850 -34.47 20240429 9190 70.08 20241209 0.86 Y 044490 500 100 억 1074144 N N 4984 N 00 N