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
128660/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
20250429,160828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3070,-15,5,-0.49,93499280,30370,49.49,3085,3090,3070,4010,2160,3085,3078.67,2.12,0,4905,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,761,26.93,1.09,12,0.12,114.00,2809.00,5390,20240521,-43.04,2575,20241209,19.22,3600,-14.72,20250210,2875,6.78,20250409,5390,-43.04,20240521,2575,19.22,20241209,3.01,Y,128660,500,124 억,,524809,N,N,3963,N,00,N
20250429,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-5,5,-0.16,88089165,28608,46.62,3085,3090,3070,4010,2160,3085,3079.18,2.12,0,5256,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,764,27.02,1.10,12,0.12,114.00,2809.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2875,7.13,20250409,5390,-42.86,20240521,2575,19.61,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-5,5,-0.16,60551505,19664,32.04,3085,3090,3070,4010,2160,3085,3079.31,2.12,0,7575,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,764,27.02,1.10,12,0.08,114.00,2809.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2875,7.13,20250409,5390,-42.86,20240521,2575,19.61,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,0,3,0.00,36032370,11704,19.07,3085,3090,3070,4010,2160,3085,3078.64,2.12,0,2060,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,765,27.06,1.10,12,0.05,114.00,2809.00,5390,20240521,-42.76,2575,20241209,19.81,3600,-14.31,20250210,2875,7.30,20250409,5390,-42.76,20240521,2575,19.81,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,120834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,0,3,0.00,10620605,3453,5.63,3085,3090,3070,4010,2160,3085,3075.76,2.12,0,-1611,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,765,27.06,1.10,12,0.01,114.00,2809.00,5390,20240521,-42.76,2575,20241209,19.81,3600,-14.31,20250210,2875,7.30,20250409,5390,-42.76,20240521,2575,19.81,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,110833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,0,3,0.00,8439530,2745,4.47,3085,3090,3070,4010,2160,3085,3074.51,2.12,0,-1648,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,765,27.06,1.10,12,0.01,114.00,2809.00,5390,20240521,-42.76,2575,20241209,19.81,3600,-14.31,20250210,2875,7.30,20250409,5390,-42.76,20240521,2575,19.81,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,100835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-5,5,-0.16,5852265,1905,3.10,3085,3090,3070,4010,2160,3085,3072.06,2.12,0,-817,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,764,27.02,1.10,12,0.01,114.00,2809.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2875,7.13,20250409,5390,-42.86,20240521,2575,19.61,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250429,090835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3080,-5,5,-0.16,199955,65,0.11,3085,3085,3075,4010,2160,3085,3076.23,2.12,0,-5,3141,3112,3091,3062,3041,3102,3052,124,925,500,2030,5,1,24803369,764,27.02,1.10,12,0.00,114.00,2809.00,5390,20240521,-42.86,2575,20241209,19.61,3600,-14.44,20250210,2875,7.13,20250409,5390,-42.86,20240521,2575,19.61,20241209,3.01,Y,128660,500,124 억,,524809,N,N,7909,N,00,N
20250428,160827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-10,5,-0.32,188391526,61066,127.79,3115,3120,3070,4020,2170,3095,3085.05,2.14,0,-1742,3141,3117,3101,3077,3061,3130,3090,124,925,500,2040,5,1,24803369,765,27.06,1.10,12,0.25,114.00,2809.00,5390,20240521,-42.76,2575,20241209,19.81,3600,-14.31,20250210,2875,7.30,20250409,5390,-42.76,20240521,2575,19.81,20241209,3.02,Y,128660,500,124 억,,529790,N,N,7909,N,00,N
20250428,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,-5,5,-0.16,184229956,59716,124.96,3115,3120,3070,4020,2170,3095,3085.10,2.14,0,-525,3141,3117,3101,3077,3061,3130,3090,124,925,500,2040,5,1,24803369,766,27.11,1.10,12,0.24,114.00,2809.00,5390,20240521,-42.67,2575,20241209,20.00,3600,-14.17,20250210,2875,7.48,20250409,5390,-42.67,20240521,2575,20.00,20241209,3.02,Y,128660,500,124 억,,529790,N,N,6185,N,00,N
20250428,140831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3095,0,3,0.00,150849817,48900,102.33,3115,3120,3070,4020,2170,3095,3084.86,2.14,0,-882,3141,3117,3101,3077,3061,3130,3090,124,925,500,2040,5,1,24803369,768,27.15,1.10,12,0.20,114.00,2809.00,5390,20240521,-42.58,2575,20241209,20.19,3600,-14.03,20250210,2875,7.65,20250409,5390,-42.58,20240521,2575,20.19,20241209,3.02,Y,128660,500,124 억,,529790,N,N,6185,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 160828 57 100.00 KOSDAQ 금속 N N N N N 3070 -15 5 -0.49 93499280 30370 49.49 3085 3090 3070 4010 2160 3085 3078.67 2.12 0 4905 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 761 26.93 1.09 12 0.12 114.00 2809.00 5390 20240521 -43.04 2575 20241209 19.22 3600 -14.72 20250210 2875 6.78 20250409 5390 -43.04 20240521 2575 19.22 20241209 3.01 Y 128660 500 124 억 524809 N N 3963 N 00 N
3 20250429 150831 57 100.00 KOSDAQ 금속 N N N N N 3080 -5 5 -0.16 88089165 28608 46.62 3085 3090 3070 4010 2160 3085 3079.18 2.12 0 5256 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 764 27.02 1.10 12 0.12 114.00 2809.00 5390 20240521 -42.86 2575 20241209 19.61 3600 -14.44 20250210 2875 7.13 20250409 5390 -42.86 20240521 2575 19.61 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
4 20250429 140833 57 100.00 KOSDAQ 금속 N N N N N 3080 -5 5 -0.16 60551505 19664 32.04 3085 3090 3070 4010 2160 3085 3079.31 2.12 0 7575 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 764 27.02 1.10 12 0.08 114.00 2809.00 5390 20240521 -42.86 2575 20241209 19.61 3600 -14.44 20250210 2875 7.13 20250409 5390 -42.86 20240521 2575 19.61 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
5 20250429 130832 57 100.00 KOSDAQ 금속 N N N N N 3085 0 3 0.00 36032370 11704 19.07 3085 3090 3070 4010 2160 3085 3078.64 2.12 0 2060 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 765 27.06 1.10 12 0.05 114.00 2809.00 5390 20240521 -42.76 2575 20241209 19.81 3600 -14.31 20250210 2875 7.30 20250409 5390 -42.76 20240521 2575 19.81 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
6 20250429 120834 57 100.00 KOSDAQ 금속 N N N N N 3085 0 3 0.00 10620605 3453 5.63 3085 3090 3070 4010 2160 3085 3075.76 2.12 0 -1611 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 765 27.06 1.10 12 0.01 114.00 2809.00 5390 20240521 -42.76 2575 20241209 19.81 3600 -14.31 20250210 2875 7.30 20250409 5390 -42.76 20240521 2575 19.81 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
7 20250429 110833 57 100.00 KOSDAQ 금속 N N N N N 3085 0 3 0.00 8439530 2745 4.47 3085 3090 3070 4010 2160 3085 3074.51 2.12 0 -1648 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 765 27.06 1.10 12 0.01 114.00 2809.00 5390 20240521 -42.76 2575 20241209 19.81 3600 -14.31 20250210 2875 7.30 20250409 5390 -42.76 20240521 2575 19.81 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
8 20250429 100835 57 100.00 KOSDAQ 금속 N N N N N 3080 -5 5 -0.16 5852265 1905 3.10 3085 3090 3070 4010 2160 3085 3072.06 2.12 0 -817 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 764 27.02 1.10 12 0.01 114.00 2809.00 5390 20240521 -42.86 2575 20241209 19.61 3600 -14.44 20250210 2875 7.13 20250409 5390 -42.86 20240521 2575 19.61 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
9 20250429 090835 57 100.00 KOSDAQ 금속 N N N N N 3080 -5 5 -0.16 199955 65 0.11 3085 3085 3075 4010 2160 3085 3076.23 2.12 0 -5 3141 3112 3091 3062 3041 3102 3052 124 925 500 2030 5 1 24803369 764 27.02 1.10 12 0.00 114.00 2809.00 5390 20240521 -42.86 2575 20241209 19.61 3600 -14.44 20250210 2875 7.13 20250409 5390 -42.86 20240521 2575 19.61 20241209 3.01 Y 128660 500 124 억 524809 N N 7909 N 00 N
10 20250428 160827 57 100.00 KOSDAQ 금속 N N N N N 3085 -10 5 -0.32 188391526 61066 127.79 3115 3120 3070 4020 2170 3095 3085.05 2.14 0 -1742 3141 3117 3101 3077 3061 3130 3090 124 925 500 2040 5 1 24803369 765 27.06 1.10 12 0.25 114.00 2809.00 5390 20240521 -42.76 2575 20241209 19.81 3600 -14.31 20250210 2875 7.30 20250409 5390 -42.76 20240521 2575 19.81 20241209 3.02 Y 128660 500 124 억 529790 N N 7909 N 00 N
11 20250428 150831 57 100.00 KOSDAQ 금속 N N N N N 3090 -5 5 -0.16 184229956 59716 124.96 3115 3120 3070 4020 2170 3095 3085.10 2.14 0 -525 3141 3117 3101 3077 3061 3130 3090 124 925 500 2040 5 1 24803369 766 27.11 1.10 12 0.24 114.00 2809.00 5390 20240521 -42.67 2575 20241209 20.00 3600 -14.17 20250210 2875 7.48 20250409 5390 -42.67 20240521 2575 20.00 20241209 3.02 Y 128660 500 124 억 529790 N N 6185 N 00 N
12 20250428 140831 57 100.00 KOSDAQ 금속 N N N N N 3095 0 3 0.00 150849817 48900 102.33 3115 3120 3070 4020 2170 3095 3084.86 2.14 0 -882 3141 3117 3101 3077 3061 3130 3090 124 925 500 2040 5 1 24803369 768 27.15 1.10 12 0.20 114.00 2809.00 5390 20240521 -42.58 2575 20241209 20.19 3600 -14.03 20250210 2875 7.65 20250409 5390 -42.58 20240521 2575 20.19 20241209 3.02 Y 128660 500 124 억 529790 N N 6185 N 00 N