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
069140/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
20250429,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1584,-21,5,-1.31,92207310,57684,74.02,1605,1620,1577,2085,1124,1605,1598.49,1.48,0,394,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,208,11.82,0.54,12,0.44,134.00,2954.00,1940,20240604,-18.35,981,20241209,61.47,1847,-14.24,20250409,1230,28.78,20250117,1940,-18.35,20240604,981,61.47,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,150626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1601,-4,5,-0.25,90823128,56813,72.90,1605,1620,1577,2085,1124,1605,1598.63,1.48,0,653,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,210,11.95,0.54,12,0.43,134.00,2954.00,1940,20240604,-17.47,981,20241209,63.20,1847,-13.32,20250409,1230,30.16,20250117,1940,-17.47,20240604,981,63.20,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,140626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1593,-12,5,-0.75,85099307,53221,68.29,1605,1620,1577,2085,1124,1605,1598.98,1.48,0,445,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,209,11.89,0.54,12,0.41,134.00,2954.00,1940,20240604,-17.89,981,20241209,62.39,1847,-13.75,20250409,1230,29.51,20250117,1940,-17.89,20240604,981,62.39,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,130627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1603,-2,5,-0.12,80666649,50451,64.74,1605,1620,1577,2085,1124,1605,1598.91,1.48,0,424,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,210,11.96,0.54,12,0.39,134.00,2954.00,1940,20240604,-17.37,981,20241209,63.40,1847,-13.21,20250409,1230,30.33,20250117,1940,-17.37,20240604,981,63.40,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,120628,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1605,0,3,0.00,75261633,47079,60.41,1605,1620,1577,2085,1124,1605,1598.62,1.48,0,776,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,210,11.98,0.54,12,0.36,134.00,2954.00,1940,20240604,-17.27,981,20241209,63.61,1847,-13.10,20250409,1230,30.49,20250117,1940,-17.27,20240604,981,63.61,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,110627,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1597,-8,5,-0.50,70258603,43950,56.40,1605,1620,1577,2085,1124,1605,1598.60,1.48,0,828,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,209,11.92,0.54,12,0.34,134.00,2954.00,1940,20240604,-17.68,981,20241209,62.79,1847,-13.54,20250409,1230,29.84,20250117,1940,-17.68,20240604,981,62.79,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,100629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1577,-28,5,-1.74,55357043,34657,44.47,1605,1620,1577,2085,1124,1605,1597.28,1.48,0,2068,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,207,11.77,0.53,12,0.26,134.00,2954.00,1940,20240604,-18.71,981,20241209,60.75,1847,-14.62,20250409,1230,28.21,20250117,1940,-18.71,20240604,981,60.75,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250429,090629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1620,15,2,0.93,10242471,6380,8.19,1605,1620,1605,2085,1124,1605,1605.40,1.48,0,1103,1683,1643,1594,1554,1505,1664,1575,66,480,500,1050,1,1,13102743,212,12.09,0.55,12,0.05,134.00,2954.00,1940,20240604,-16.49,981,20241209,65.14,1847,-12.29,20250409,1230,31.71,20250117,1940,-16.49,20240604,981,65.14,20241209,0.22,Y,069140,500,65 억,,194029,N,N,6899,N,00,N
20250428,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1605,60,2,3.88,125051191,77902,53.90,1545,1634,1545,2005,1082,1545,1605.24,1.45,0,145,1655,1600,1570,1515,1485,1627,1542,66,460,500,1010,1,1,13102743,210,11.98,0.54,12,0.59,134.00,2954.00,1940,20240604,-17.27,981,20241209,63.61,1847,-13.10,20250409,1230,30.49,20250117,1940,-17.27,20240604,981,63.61,20241209,0.22,Y,069140,500,65 억,,190322,N,N,6899,N,00,N
20250428,150625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1614,69,2,4.47,114476830,71345,49.36,1545,1634,1545,2005,1082,1545,1604.55,1.45,0,1229,1655,1600,1570,1515,1485,1627,1542,66,460,500,1010,1,1,13102743,211,12.04,0.55,12,0.54,134.00,2954.00,1940,20240604,-16.80,981,20241209,64.53,1847,-12.62,20250409,1230,31.22,20250117,1940,-16.80,20240604,981,64.53,20241209,0.22,Y,069140,500,65 억,,190322,N,N,2549,N,00,N
20250428,140625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1609,64,2,4.14,93840648,58515,40.48,1545,1634,1545,2005,1082,1545,1603.70,1.45,0,3600,1655,1600,1570,1515,1485,1627,1542,66,460,500,1010,1,1,13102743,211,12.01,0.54,12,0.45,134.00,2954.00,1940,20240604,-17.06,981,20241209,64.02,1847,-12.89,20250409,1230,30.81,20250117,1940,-17.06,20240604,981,64.02,20241209,0.22,Y,069140,500,65 억,,190322,N,N,2549,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 160622 57 100.00 KOSDAQ 금속 N N N N N 1584 -21 5 -1.31 92207310 57684 74.02 1605 1620 1577 2085 1124 1605 1598.49 1.48 0 394 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 208 11.82 0.54 12 0.44 134.00 2954.00 1940 20240604 -18.35 981 20241209 61.47 1847 -14.24 20250409 1230 28.78 20250117 1940 -18.35 20240604 981 61.47 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
3 20250429 150626 57 100.00 KOSDAQ 금속 N N N N N 1601 -4 5 -0.25 90823128 56813 72.90 1605 1620 1577 2085 1124 1605 1598.63 1.48 0 653 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 210 11.95 0.54 12 0.43 134.00 2954.00 1940 20240604 -17.47 981 20241209 63.20 1847 -13.32 20250409 1230 30.16 20250117 1940 -17.47 20240604 981 63.20 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
4 20250429 140626 57 100.00 KOSDAQ 금속 N N N N N 1593 -12 5 -0.75 85099307 53221 68.29 1605 1620 1577 2085 1124 1605 1598.98 1.48 0 445 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 209 11.89 0.54 12 0.41 134.00 2954.00 1940 20240604 -17.89 981 20241209 62.39 1847 -13.75 20250409 1230 29.51 20250117 1940 -17.89 20240604 981 62.39 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
5 20250429 130627 57 100.00 KOSDAQ 금속 N N N N N 1603 -2 5 -0.12 80666649 50451 64.74 1605 1620 1577 2085 1124 1605 1598.91 1.48 0 424 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 210 11.96 0.54 12 0.39 134.00 2954.00 1940 20240604 -17.37 981 20241209 63.40 1847 -13.21 20250409 1230 30.33 20250117 1940 -17.37 20240604 981 63.40 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
6 20250429 120628 57 100.00 KOSDAQ 금속 N N N N N 1605 0 3 0.00 75261633 47079 60.41 1605 1620 1577 2085 1124 1605 1598.62 1.48 0 776 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 210 11.98 0.54 12 0.36 134.00 2954.00 1940 20240604 -17.27 981 20241209 63.61 1847 -13.10 20250409 1230 30.49 20250117 1940 -17.27 20240604 981 63.61 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
7 20250429 110627 57 100.00 KOSDAQ 금속 N N N N N 1597 -8 5 -0.50 70258603 43950 56.40 1605 1620 1577 2085 1124 1605 1598.60 1.48 0 828 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 209 11.92 0.54 12 0.34 134.00 2954.00 1940 20240604 -17.68 981 20241209 62.79 1847 -13.54 20250409 1230 29.84 20250117 1940 -17.68 20240604 981 62.79 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
8 20250429 100629 57 100.00 KOSDAQ 금속 N N N N N 1577 -28 5 -1.74 55357043 34657 44.47 1605 1620 1577 2085 1124 1605 1597.28 1.48 0 2068 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 207 11.77 0.53 12 0.26 134.00 2954.00 1940 20240604 -18.71 981 20241209 60.75 1847 -14.62 20250409 1230 28.21 20250117 1940 -18.71 20240604 981 60.75 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
9 20250429 090629 57 100.00 KOSDAQ 금속 N N N N N 1620 15 2 0.93 10242471 6380 8.19 1605 1620 1605 2085 1124 1605 1605.40 1.48 0 1103 1683 1643 1594 1554 1505 1664 1575 66 480 500 1050 1 1 13102743 212 12.09 0.55 12 0.05 134.00 2954.00 1940 20240604 -16.49 981 20241209 65.14 1847 -12.29 20250409 1230 31.71 20250117 1940 -16.49 20240604 981 65.14 20241209 0.22 Y 069140 500 65 억 194029 N N 6899 N 00 N
10 20250428 160622 57 100.00 KOSDAQ 금속 N N N N N 1605 60 2 3.88 125051191 77902 53.90 1545 1634 1545 2005 1082 1545 1605.24 1.45 0 145 1655 1600 1570 1515 1485 1627 1542 66 460 500 1010 1 1 13102743 210 11.98 0.54 12 0.59 134.00 2954.00 1940 20240604 -17.27 981 20241209 63.61 1847 -13.10 20250409 1230 30.49 20250117 1940 -17.27 20240604 981 63.61 20241209 0.22 Y 069140 500 65 억 190322 N N 6899 N 00 N
11 20250428 150625 57 100.00 KOSDAQ 금속 N N N N N 1614 69 2 4.47 114476830 71345 49.36 1545 1634 1545 2005 1082 1545 1604.55 1.45 0 1229 1655 1600 1570 1515 1485 1627 1542 66 460 500 1010 1 1 13102743 211 12.04 0.55 12 0.54 134.00 2954.00 1940 20240604 -16.80 981 20241209 64.53 1847 -12.62 20250409 1230 31.22 20250117 1940 -16.80 20240604 981 64.53 20241209 0.22 Y 069140 500 65 억 190322 N N 2549 N 00 N
12 20250428 140625 57 100.00 KOSDAQ 금속 N N N N N 1609 64 2 4.14 93840648 58515 40.48 1545 1634 1545 2005 1082 1545 1603.70 1.45 0 3600 1655 1600 1570 1515 1485 1627 1542 66 460 500 1010 1 1 13102743 211 12.01 0.54 12 0.45 134.00 2954.00 1940 20240604 -17.06 981 20241209 64.02 1847 -12.89 20250409 1230 30.81 20250117 1940 -17.06 20240604 981 64.02 20241209 0.22 Y 069140 500 65 억 190322 N N 2549 N 00 N