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
119500/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
20250429,160814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,-145,5,-4.31,2350548010,723300,94.10,3500,3600,3115,4370,2360,3365,3249.29,4.41,0,-97712,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,381,24.39,0.76,12,6.11,132.00,4226.00,4355,20250205,-26.06,2440,20241204,31.97,4355,-26.06,20250205,2770,16.25,20250414,4355,-26.06,20250205,2440,31.97,20241204,4.39,Y,119500,500,60 억,,522323,N,N,8803,N,00,N
20250429,150817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-160,5,-4.75,2244329430,690263,89.80,3500,3600,3115,4370,2360,3365,3250.86,4.41,0,-99327,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,380,24.28,0.76,12,5.83,132.00,4226.00,4355,20250205,-26.41,2440,20241204,31.35,4355,-26.41,20250205,2770,15.70,20250414,4355,-26.41,20250205,2440,31.35,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3220,-145,5,-4.31,2010855049,617205,80.30,3500,3600,3115,4370,2360,3365,3257.42,4.41,0,-107251,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,381,24.39,0.76,12,5.21,132.00,4226.00,4355,20250205,-26.06,2440,20241204,31.97,4355,-26.06,20250205,2770,16.25,20250414,4355,-26.06,20250205,2440,31.97,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,130818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-160,5,-4.75,1910079334,585827,76.21,3500,3600,3115,4370,2360,3365,3259.88,4.41,0,-114011,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,380,24.28,0.76,12,4.94,132.00,4226.00,4355,20250205,-26.41,2440,20241204,31.35,4355,-26.41,20250205,2770,15.70,20250414,4355,-26.41,20250205,2440,31.35,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,120820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,-155,5,-4.61,1831935899,561443,73.04,3500,3600,3115,4370,2360,3365,3262.29,4.41,0,-112678,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,380,24.32,0.76,12,4.74,132.00,4226.00,4355,20250205,-26.29,2440,20241204,31.56,4355,-26.29,20250205,2770,15.88,20250414,4355,-26.29,20250205,2440,31.56,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,110819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,-175,5,-5.20,1699504746,520004,67.65,3500,3600,3115,4370,2360,3365,3267.63,4.41,0,-115167,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,378,24.17,0.75,12,4.39,132.00,4226.00,4355,20250205,-26.75,2440,20241204,30.74,4355,-26.75,20250205,2770,15.16,20250414,4355,-26.75,20250205,2440,30.74,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,100821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-195,5,-5.79,1587563046,484885,63.08,3500,3600,3115,4370,2360,3365,3273.47,4.41,0,-116913,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,376,24.02,0.75,12,4.09,132.00,4226.00,4355,20250205,-27.21,2440,20241204,29.92,4355,-27.21,20250205,2770,14.44,20250414,4355,-27.21,20250205,2440,29.92,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250429,090821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,-160,5,-4.75,925513577,275857,35.89,3500,3600,3190,4370,2360,3365,3354.93,4.41,0,-67776,3515,3440,3295,3220,3075,3477,3257,60,1005,500,2350,5,1,11847232,380,24.28,0.76,12,2.33,132.00,4226.00,4355,20250205,-26.41,2440,20241204,31.35,4355,-26.41,20250205,2770,15.70,20250414,4355,-26.41,20250205,2440,31.35,20241204,4.39,Y,119500,500,60 억,,522323,N,N,1516,N,00,N
20250428,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3365,205,2,6.49,2465975560,751051,249.14,3200,3370,3150,4105,2215,3160,3283.23,4.62,0,-20750,3336,3247,3191,3102,3046,3292,3147,60,945,500,2210,5,1,11847232,399,25.49,0.80,12,6.34,132.00,4226.00,4355,20250205,-22.73,2440,20241204,37.91,4355,-22.73,20250205,2770,21.48,20250414,4355,-22.73,20250205,2440,37.91,20241204,4.46,Y,119500,500,60 억,,546957,N,N,1516,N,00,N
20250428,150816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3325,165,2,5.22,2169421791,662397,219.73,3200,3370,3150,4105,2215,3160,3275.11,4.62,0,18535,3336,3247,3191,3102,3046,3292,3147,60,945,500,2210,5,1,11847232,394,25.19,0.79,12,5.59,132.00,4226.00,4355,20250205,-23.65,2440,20241204,36.27,4355,-23.65,20250205,2770,20.04,20250414,4355,-23.65,20250205,2440,36.27,20241204,4.46,Y,119500,500,60 억,,546957,N,N,594,N,00,N
20250428,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3280,120,2,3.80,1905373511,582191,193.13,3200,3370,3150,4105,2215,3160,3272.76,4.62,0,30109,3336,3247,3191,3102,3046,3292,3147,60,945,500,2210,5,1,11847232,389,24.85,0.78,12,4.91,132.00,4226.00,4355,20250205,-24.68,2440,20241204,34.43,4355,-24.68,20250205,2770,18.41,20250414,4355,-24.68,20250205,2440,34.43,20241204,4.46,Y,119500,500,60 억,,546957,N,N,594,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 160814 57 100.00 KOSDAQ 금속 N N N N N 3220 -145 5 -4.31 2350548010 723300 94.10 3500 3600 3115 4370 2360 3365 3249.29 4.41 0 -97712 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 381 24.39 0.76 12 6.11 132.00 4226.00 4355 20250205 -26.06 2440 20241204 31.97 4355 -26.06 20250205 2770 16.25 20250414 4355 -26.06 20250205 2440 31.97 20241204 4.39 Y 119500 500 60 억 522323 N N 8803 N 00 N
3 20250429 150817 57 100.00 KOSDAQ 금속 N N N N N 3205 -160 5 -4.75 2244329430 690263 89.80 3500 3600 3115 4370 2360 3365 3250.86 4.41 0 -99327 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 380 24.28 0.76 12 5.83 132.00 4226.00 4355 20250205 -26.41 2440 20241204 31.35 4355 -26.41 20250205 2770 15.70 20250414 4355 -26.41 20250205 2440 31.35 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
4 20250429 140819 57 100.00 KOSDAQ 금속 N N N N N 3220 -145 5 -4.31 2010855049 617205 80.30 3500 3600 3115 4370 2360 3365 3257.42 4.41 0 -107251 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 381 24.39 0.76 12 5.21 132.00 4226.00 4355 20250205 -26.06 2440 20241204 31.97 4355 -26.06 20250205 2770 16.25 20250414 4355 -26.06 20250205 2440 31.97 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
5 20250429 130818 57 100.00 KOSDAQ 금속 N N N N N 3205 -160 5 -4.75 1910079334 585827 76.21 3500 3600 3115 4370 2360 3365 3259.88 4.41 0 -114011 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 380 24.28 0.76 12 4.94 132.00 4226.00 4355 20250205 -26.41 2440 20241204 31.35 4355 -26.41 20250205 2770 15.70 20250414 4355 -26.41 20250205 2440 31.35 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
6 20250429 120820 57 100.00 KOSDAQ 금속 N N N N N 3210 -155 5 -4.61 1831935899 561443 73.04 3500 3600 3115 4370 2360 3365 3262.29 4.41 0 -112678 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 380 24.32 0.76 12 4.74 132.00 4226.00 4355 20250205 -26.29 2440 20241204 31.56 4355 -26.29 20250205 2770 15.88 20250414 4355 -26.29 20250205 2440 31.56 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
7 20250429 110819 57 100.00 KOSDAQ 금속 N N N N N 3190 -175 5 -5.20 1699504746 520004 67.65 3500 3600 3115 4370 2360 3365 3267.63 4.41 0 -115167 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 378 24.17 0.75 12 4.39 132.00 4226.00 4355 20250205 -26.75 2440 20241204 30.74 4355 -26.75 20250205 2770 15.16 20250414 4355 -26.75 20250205 2440 30.74 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
8 20250429 100821 57 100.00 KOSDAQ 금속 N N N N N 3170 -195 5 -5.79 1587563046 484885 63.08 3500 3600 3115 4370 2360 3365 3273.47 4.41 0 -116913 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 376 24.02 0.75 12 4.09 132.00 4226.00 4355 20250205 -27.21 2440 20241204 29.92 4355 -27.21 20250205 2770 14.44 20250414 4355 -27.21 20250205 2440 29.92 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
9 20250429 090821 57 100.00 KOSDAQ 금속 N N N N N 3205 -160 5 -4.75 925513577 275857 35.89 3500 3600 3190 4370 2360 3365 3354.93 4.41 0 -67776 3515 3440 3295 3220 3075 3477 3257 60 1005 500 2350 5 1 11847232 380 24.28 0.76 12 2.33 132.00 4226.00 4355 20250205 -26.41 2440 20241204 31.35 4355 -26.41 20250205 2770 15.70 20250414 4355 -26.41 20250205 2440 31.35 20241204 4.39 Y 119500 500 60 억 522323 N N 1516 N 00 N
10 20250428 160813 57 100.00 KOSDAQ 금속 N N N N N 3365 205 2 6.49 2465975560 751051 249.14 3200 3370 3150 4105 2215 3160 3283.23 4.62 0 -20750 3336 3247 3191 3102 3046 3292 3147 60 945 500 2210 5 1 11847232 399 25.49 0.80 12 6.34 132.00 4226.00 4355 20250205 -22.73 2440 20241204 37.91 4355 -22.73 20250205 2770 21.48 20250414 4355 -22.73 20250205 2440 37.91 20241204 4.46 Y 119500 500 60 억 546957 N N 1516 N 00 N
11 20250428 150816 57 100.00 KOSDAQ 금속 N N N N N 3325 165 2 5.22 2169421791 662397 219.73 3200 3370 3150 4105 2215 3160 3275.11 4.62 0 18535 3336 3247 3191 3102 3046 3292 3147 60 945 500 2210 5 1 11847232 394 25.19 0.79 12 5.59 132.00 4226.00 4355 20250205 -23.65 2440 20241204 36.27 4355 -23.65 20250205 2770 20.04 20250414 4355 -23.65 20250205 2440 36.27 20241204 4.46 Y 119500 500 60 억 546957 N N 594 N 00 N
12 20250428 140816 57 100.00 KOSDAQ 금속 N N N N N 3280 120 2 3.80 1905373511 582191 193.13 3200 3370 3150 4105 2215 3160 3272.76 4.62 0 30109 3336 3247 3191 3102 3046 3292 3147 60 945 500 2210 5 1 11847232 389 24.85 0.78 12 4.91 132.00 4226.00 4355 20250205 -24.68 2440 20241204 34.43 4355 -24.68 20250205 2770 18.41 20250414 4355 -24.68 20250205 2440 34.43 20241204 4.46 Y 119500 500 60 억 546957 N N 594 N 00 N