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
109610/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
20250429,160802,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,30,2,0.80,742520819,196133,83.77,3780,3805,3760,4885,2635,3760,3785.80,1.74,0,43275,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1854,54.14,1.02,12,0.40,70.00,3701.00,5830,20240716,-34.99,3430,20250409,10.50,5120,-25.98,20250328,3430,10.50,20250409,5830,-34.99,20240716,3430,10.50,20250409,5.30,Y,109610,500,244 억,,852481,N,N,16804,N,00,N
20250429,150805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,25,2,0.66,704226749,186027,79.46,3780,3805,3760,4885,2635,3760,3785.62,1.74,0,38940,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1851,54.07,1.02,12,0.38,70.00,3701.00,5830,20240716,-35.08,3430,20250409,10.35,5120,-26.07,20250328,3430,10.35,20250409,5830,-35.08,20240716,3430,10.35,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,140807,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,25,2,0.66,588573454,155497,66.42,3780,3805,3760,4885,2635,3760,3785.11,1.74,0,24558,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1851,54.07,1.02,12,0.32,70.00,3701.00,5830,20240716,-35.08,3430,20250409,10.35,5120,-26.07,20250328,3430,10.35,20250409,5830,-35.08,20240716,3430,10.35,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,130805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3780,20,2,0.53,506919134,133913,57.20,3780,3805,3760,4885,2635,3760,3785.44,1.74,0,12139,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1849,54.00,1.02,12,0.27,70.00,3701.00,5830,20240716,-35.16,3430,20250409,10.20,5120,-26.17,20250328,3430,10.20,20250409,5830,-35.16,20240716,3430,10.20,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,120808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,25,2,0.66,395055069,104403,44.59,3780,3805,3760,4885,2635,3760,3783.94,1.74,0,9953,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1851,54.07,1.02,12,0.21,70.00,3701.00,5830,20240716,-35.08,3430,20250409,10.35,5120,-26.07,20250328,3430,10.35,20250409,5830,-35.08,20240716,3430,10.35,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,110806,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,30,2,0.80,325986414,86165,36.80,3780,3805,3760,4885,2635,3760,3783.28,1.74,0,9463,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1854,54.14,1.02,12,0.18,70.00,3701.00,5830,20240716,-34.99,3430,20250409,10.50,5120,-25.98,20250328,3430,10.50,20250409,5830,-34.99,20240716,3430,10.50,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,100809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3785,25,2,0.66,245312745,64830,27.69,3780,3805,3760,4885,2635,3760,3783.94,1.74,0,5388,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1851,54.07,1.02,12,0.13,70.00,3701.00,5830,20240716,-35.08,3430,20250409,10.35,5120,-26.07,20250328,3430,10.35,20250409,5830,-35.08,20240716,3430,10.35,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250429,090809,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,30,2,0.80,104627345,27591,11.78,3780,3805,3780,4885,2635,3760,3792.08,1.74,0,7358,3810,3785,3770,3745,3730,3777,3737,245,1125,500,2780,5,1,48907400,1854,54.14,1.02,12,0.06,70.00,3701.00,5830,20240716,-34.99,3430,20250409,10.50,5120,-25.98,20250328,3430,10.50,20250409,5830,-34.99,20240716,3430,10.50,20250409,5.30,Y,109610,500,244 억,,852481,N,N,19239,N,00,N
20250428,160801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,-15,5,-0.40,882453798,234120,108.58,3775,3795,3755,4905,2645,3775,3769.24,1.82,0,-27548,3831,3802,3786,3757,3741,3795,3750,245,1130,500,2790,5,1,48907400,1839,53.71,1.02,12,0.48,70.00,3701.00,5830,20240716,-35.51,3430,20250409,9.62,5120,-26.56,20250328,3430,9.62,20250409,5830,-35.51,20240716,3430,9.62,20250409,5.35,Y,109610,500,244 억,,888089,N,N,19239,N,00,N
20250428,150805,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3775,0,3,0.00,789988698,209611,97.21,3775,3795,3755,4905,2645,3775,3768.83,1.82,0,-19023,3831,3802,3786,3757,3741,3795,3750,245,1130,500,2790,5,1,48907400,1846,53.93,1.02,12,0.43,70.00,3701.00,5830,20240716,-35.25,3430,20250409,10.06,5120,-26.27,20250328,3430,10.06,20250409,5830,-35.25,20240716,3430,10.06,20250409,5.35,Y,109610,500,244 억,,888089,N,N,16006,N,00,N
20250428,140804,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,15,2,0.40,625058688,165959,76.97,3775,3795,3755,4905,2645,3775,3766.34,1.82,0,3202,3831,3802,3786,3757,3741,3795,3750,245,1130,500,2790,5,1,48907400,1854,54.14,1.02,12,0.34,70.00,3701.00,5830,20240716,-34.99,3430,20250409,10.50,5120,-25.98,20250328,3430,10.50,20250409,5830,-34.99,20240716,3430,10.50,20250409,5.35,Y,109610,500,244 억,,888089,N,N,16006,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 160802 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 30 2 0.80 742520819 196133 83.77 3780 3805 3760 4885 2635 3760 3785.80 1.74 0 43275 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1854 54.14 1.02 12 0.40 70.00 3701.00 5830 20240716 -34.99 3430 20250409 10.50 5120 -25.98 20250328 3430 10.50 20250409 5830 -34.99 20240716 3430 10.50 20250409 5.30 Y 109610 500 244 억 852481 N N 16804 N 00 N
3 20250429 150805 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 25 2 0.66 704226749 186027 79.46 3780 3805 3760 4885 2635 3760 3785.62 1.74 0 38940 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1851 54.07 1.02 12 0.38 70.00 3701.00 5830 20240716 -35.08 3430 20250409 10.35 5120 -26.07 20250328 3430 10.35 20250409 5830 -35.08 20240716 3430 10.35 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
4 20250429 140807 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 25 2 0.66 588573454 155497 66.42 3780 3805 3760 4885 2635 3760 3785.11 1.74 0 24558 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1851 54.07 1.02 12 0.32 70.00 3701.00 5830 20240716 -35.08 3430 20250409 10.35 5120 -26.07 20250328 3430 10.35 20250409 5830 -35.08 20240716 3430 10.35 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
5 20250429 130805 55 60.00 KOSDAQ 금속 N N N Y 60 N 3780 20 2 0.53 506919134 133913 57.20 3780 3805 3760 4885 2635 3760 3785.44 1.74 0 12139 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1849 54.00 1.02 12 0.27 70.00 3701.00 5830 20240716 -35.16 3430 20250409 10.20 5120 -26.17 20250328 3430 10.20 20250409 5830 -35.16 20240716 3430 10.20 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
6 20250429 120808 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 25 2 0.66 395055069 104403 44.59 3780 3805 3760 4885 2635 3760 3783.94 1.74 0 9953 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1851 54.07 1.02 12 0.21 70.00 3701.00 5830 20240716 -35.08 3430 20250409 10.35 5120 -26.07 20250328 3430 10.35 20250409 5830 -35.08 20240716 3430 10.35 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
7 20250429 110806 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 30 2 0.80 325986414 86165 36.80 3780 3805 3760 4885 2635 3760 3783.28 1.74 0 9463 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1854 54.14 1.02 12 0.18 70.00 3701.00 5830 20240716 -34.99 3430 20250409 10.50 5120 -25.98 20250328 3430 10.50 20250409 5830 -34.99 20240716 3430 10.50 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
8 20250429 100809 55 60.00 KOSDAQ 금속 N N N Y 60 N 3785 25 2 0.66 245312745 64830 27.69 3780 3805 3760 4885 2635 3760 3783.94 1.74 0 5388 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1851 54.07 1.02 12 0.13 70.00 3701.00 5830 20240716 -35.08 3430 20250409 10.35 5120 -26.07 20250328 3430 10.35 20250409 5830 -35.08 20240716 3430 10.35 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
9 20250429 090809 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 30 2 0.80 104627345 27591 11.78 3780 3805 3780 4885 2635 3760 3792.08 1.74 0 7358 3810 3785 3770 3745 3730 3777 3737 245 1125 500 2780 5 1 48907400 1854 54.14 1.02 12 0.06 70.00 3701.00 5830 20240716 -34.99 3430 20250409 10.50 5120 -25.98 20250328 3430 10.50 20250409 5830 -34.99 20240716 3430 10.50 20250409 5.30 Y 109610 500 244 억 852481 N N 19239 N 00 N
10 20250428 160801 55 60.00 KOSDAQ 금속 N N N Y 60 N 3760 -15 5 -0.40 882453798 234120 108.58 3775 3795 3755 4905 2645 3775 3769.24 1.82 0 -27548 3831 3802 3786 3757 3741 3795 3750 245 1130 500 2790 5 1 48907400 1839 53.71 1.02 12 0.48 70.00 3701.00 5830 20240716 -35.51 3430 20250409 9.62 5120 -26.56 20250328 3430 9.62 20250409 5830 -35.51 20240716 3430 9.62 20250409 5.35 Y 109610 500 244 억 888089 N N 19239 N 00 N
11 20250428 150805 55 60.00 KOSDAQ 금속 N N N Y 60 N 3775 0 3 0.00 789988698 209611 97.21 3775 3795 3755 4905 2645 3775 3768.83 1.82 0 -19023 3831 3802 3786 3757 3741 3795 3750 245 1130 500 2790 5 1 48907400 1846 53.93 1.02 12 0.43 70.00 3701.00 5830 20240716 -35.25 3430 20250409 10.06 5120 -26.27 20250328 3430 10.06 20250409 5830 -35.25 20240716 3430 10.06 20250409 5.35 Y 109610 500 244 억 888089 N N 16006 N 00 N
12 20250428 140804 55 60.00 KOSDAQ 금속 N N N Y 60 N 3790 15 2 0.40 625058688 165959 76.97 3775 3795 3755 4905 2645 3775 3766.34 1.82 0 3202 3831 3802 3786 3757 3741 3795 3750 245 1130 500 2790 5 1 48907400 1854 54.14 1.02 12 0.34 70.00 3701.00 5830 20240716 -34.99 3430 20250409 10.50 5120 -25.98 20250328 3430 10.50 20250409 5830 -34.99 20240716 3430 10.50 20250409 5.35 Y 109610 500 244 억 888089 N N 16006 N 00 N