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
140520/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
20250429,160842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-25,5,-1.16,47652995,22349,133.29,2150,2165,2115,2805,1515,2160,2132.22,0.38,0,22,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,451,59.31,0.30,12,0.11,36.00,7081.00,2735,20240612,-21.94,1920,20241209,11.20,2165,0.00,20250428,1950,9.49,20250408,2735,-21.94,20240612,1920,11.20,20241209,1.02,Y,140520,500,105 억,,79517,N,N,83,N,00,N
20250429,150846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2135,-25,5,-1.16,46047375,21597,128.81,2150,2165,2115,2805,1515,2160,2132.12,0.38,0,497,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,451,59.31,0.30,12,0.10,36.00,7081.00,2735,20240612,-21.94,1920,20241209,11.20,2165,0.00,20250428,1950,9.49,20250408,2735,-21.94,20240612,1920,11.20,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-20,5,-0.93,44488860,20867,124.45,2150,2165,2115,2805,1515,2160,2132.02,0.38,0,491,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,452,59.44,0.30,12,0.10,36.00,7081.00,2735,20240612,-21.76,1920,20241209,11.46,2165,0.00,20250428,1950,9.74,20250408,2735,-21.76,20240612,1920,11.46,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-15,5,-0.69,42151415,19774,117.93,2150,2165,2115,2805,1515,2160,2131.66,0.38,0,-6,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,453,59.58,0.30,12,0.09,36.00,7081.00,2735,20240612,-21.57,1920,20241209,11.72,2165,0.00,20250428,1950,10.00,20250408,2735,-21.57,20240612,1920,11.72,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,120849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,5,2,0.23,32727815,15354,91.57,2150,2165,2115,2805,1515,2160,2131.55,0.38,0,-24,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,457,60.14,0.31,12,0.07,36.00,7081.00,2735,20240612,-20.84,1920,20241209,12.76,2165,0.00,20250428,1950,11.03,20250408,2735,-20.84,20240612,1920,12.76,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,110847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,-20,5,-0.93,27727885,13023,77.67,2150,2160,2115,2805,1515,2160,2129.15,0.38,0,-1,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,452,59.44,0.30,12,0.06,36.00,7081.00,2735,20240612,-21.76,1920,20241209,11.46,2165,-1.15,20250428,1950,9.74,20250408,2735,-21.76,20240612,1920,11.46,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,100849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,-35,5,-1.62,18187330,8524,50.84,2150,2160,2120,2805,1515,2160,2133.66,0.38,0,-135,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,449,59.03,0.30,12,0.04,36.00,7081.00,2735,20240612,-22.30,1920,20241209,10.68,2165,-1.85,20250428,1950,8.97,20250408,2735,-22.30,20240612,1920,10.68,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250429,090850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-15,5,-0.69,4109095,1912,11.40,2150,2160,2145,2805,1515,2160,2149.11,0.38,0,101,2183,2171,2153,2141,2123,2177,2147,106,645,500,1550,5,1,21109243,453,59.58,0.30,12,0.01,36.00,7081.00,2735,20240612,-21.57,1920,20241209,11.72,2165,-0.92,20250428,1950,10.00,20250408,2735,-21.57,20240612,1920,11.72,20241209,1.02,Y,140520,500,105 억,,79517,N,N,41,N,00,N
20250428,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2160,25,2,1.17,36021635,16762,135.92,2135,2165,2135,2775,1495,2135,2149.01,0.42,0,-220,2161,2147,2121,2107,2081,2155,2115,106,640,500,1530,5,1,21109243,456,60.00,0.31,12,0.08,36.00,7081.00,2735,20240612,-21.02,1920,20241209,12.50,2165,-0.23,20250428,1950,10.77,20250408,2735,-21.02,20240612,1920,12.50,20241209,1.02,Y,140520,500,105 억,,87996,N,N,41,N,00,N
20250428,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,5,2,0.23,33885740,15772,127.89,2135,2165,2135,2775,1495,2135,2148.47,0.42,0,-172,2161,2147,2121,2107,2081,2155,2115,106,640,500,1530,5,1,21109243,452,59.44,0.30,12,0.07,36.00,7081.00,2735,20240612,-21.76,1920,20241209,11.46,2165,-1.15,20250428,1950,9.74,20250408,2735,-21.76,20240612,1920,11.46,20241209,1.02,Y,140520,500,105 억,,87996,N,N,4,N,00,N
20250428,140845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,20,2,0.94,32311410,15041,121.97,2135,2165,2135,2775,1495,2135,2148.22,0.42,0,-188,2161,2147,2121,2107,2081,2155,2115,106,640,500,1530,5,1,21109243,455,59.86,0.30,12,0.07,36.00,7081.00,2735,20240612,-21.21,1920,20241209,12.24,2165,-0.46,20250428,1950,10.51,20250408,2735,-21.21,20240612,1920,12.24,20241209,1.02,Y,140520,500,105 억,,87996,N,N,4,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 160842 57 100.00 KOSDAQ 금속 N N N N N 2135 -25 5 -1.16 47652995 22349 133.29 2150 2165 2115 2805 1515 2160 2132.22 0.38 0 22 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 451 59.31 0.30 12 0.11 36.00 7081.00 2735 20240612 -21.94 1920 20241209 11.20 2165 0.00 20250428 1950 9.49 20250408 2735 -21.94 20240612 1920 11.20 20241209 1.02 Y 140520 500 105 억 79517 N N 83 N 00 N
3 20250429 150846 57 100.00 KOSDAQ 금속 N N N N N 2135 -25 5 -1.16 46047375 21597 128.81 2150 2165 2115 2805 1515 2160 2132.12 0.38 0 497 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 451 59.31 0.30 12 0.10 36.00 7081.00 2735 20240612 -21.94 1920 20241209 11.20 2165 0.00 20250428 1950 9.49 20250408 2735 -21.94 20240612 1920 11.20 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
4 20250429 140847 57 100.00 KOSDAQ 금속 N N N N N 2140 -20 5 -0.93 44488860 20867 124.45 2150 2165 2115 2805 1515 2160 2132.02 0.38 0 491 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 452 59.44 0.30 12 0.10 36.00 7081.00 2735 20240612 -21.76 1920 20241209 11.46 2165 0.00 20250428 1950 9.74 20250408 2735 -21.76 20240612 1920 11.46 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
5 20250429 130846 57 100.00 KOSDAQ 금속 N N N N N 2145 -15 5 -0.69 42151415 19774 117.93 2150 2165 2115 2805 1515 2160 2131.66 0.38 0 -6 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 453 59.58 0.30 12 0.09 36.00 7081.00 2735 20240612 -21.57 1920 20241209 11.72 2165 0.00 20250428 1950 10.00 20250408 2735 -21.57 20240612 1920 11.72 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
6 20250429 120849 57 100.00 KOSDAQ 금속 N N N N N 2165 5 2 0.23 32727815 15354 91.57 2150 2165 2115 2805 1515 2160 2131.55 0.38 0 -24 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 457 60.14 0.31 12 0.07 36.00 7081.00 2735 20240612 -20.84 1920 20241209 12.76 2165 0.00 20250428 1950 11.03 20250408 2735 -20.84 20240612 1920 12.76 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
7 20250429 110847 57 100.00 KOSDAQ 금속 N N N N N 2140 -20 5 -0.93 27727885 13023 77.67 2150 2160 2115 2805 1515 2160 2129.15 0.38 0 -1 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 452 59.44 0.30 12 0.06 36.00 7081.00 2735 20240612 -21.76 1920 20241209 11.46 2165 -1.15 20250428 1950 9.74 20250408 2735 -21.76 20240612 1920 11.46 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
8 20250429 100849 57 100.00 KOSDAQ 금속 N N N N N 2125 -35 5 -1.62 18187330 8524 50.84 2150 2160 2120 2805 1515 2160 2133.66 0.38 0 -135 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 449 59.03 0.30 12 0.04 36.00 7081.00 2735 20240612 -22.30 1920 20241209 10.68 2165 -1.85 20250428 1950 8.97 20250408 2735 -22.30 20240612 1920 10.68 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
9 20250429 090850 57 100.00 KOSDAQ 금속 N N N N N 2145 -15 5 -0.69 4109095 1912 11.40 2150 2160 2145 2805 1515 2160 2149.11 0.38 0 101 2183 2171 2153 2141 2123 2177 2147 106 645 500 1550 5 1 21109243 453 59.58 0.30 12 0.01 36.00 7081.00 2735 20240612 -21.57 1920 20241209 11.72 2165 -0.92 20250428 1950 10.00 20250408 2735 -21.57 20240612 1920 11.72 20241209 1.02 Y 140520 500 105 억 79517 N N 41 N 00 N
10 20250428 160841 57 100.00 KOSDAQ 금속 N N N N N 2160 25 2 1.17 36021635 16762 135.92 2135 2165 2135 2775 1495 2135 2149.01 0.42 0 -220 2161 2147 2121 2107 2081 2155 2115 106 640 500 1530 5 1 21109243 456 60.00 0.31 12 0.08 36.00 7081.00 2735 20240612 -21.02 1920 20241209 12.50 2165 -0.23 20250428 1950 10.77 20250408 2735 -21.02 20240612 1920 12.50 20241209 1.02 Y 140520 500 105 억 87996 N N 41 N 00 N
11 20250428 150845 57 100.00 KOSDAQ 금속 N N N N N 2140 5 2 0.23 33885740 15772 127.89 2135 2165 2135 2775 1495 2135 2148.47 0.42 0 -172 2161 2147 2121 2107 2081 2155 2115 106 640 500 1530 5 1 21109243 452 59.44 0.30 12 0.07 36.00 7081.00 2735 20240612 -21.76 1920 20241209 11.46 2165 -1.15 20250428 1950 9.74 20250408 2735 -21.76 20240612 1920 11.46 20241209 1.02 Y 140520 500 105 억 87996 N N 4 N 00 N
12 20250428 140845 57 100.00 KOSDAQ 금속 N N N N N 2155 20 2 0.94 32311410 15041 121.97 2135 2165 2135 2775 1495 2135 2148.22 0.42 0 -188 2161 2147 2121 2107 2081 2155 2115 106 640 500 1530 5 1 21109243 455 59.86 0.30 12 0.07 36.00 7081.00 2735 20240612 -21.21 1920 20241209 12.24 2165 -0.46 20250428 1950 10.51 20250408 2735 -21.21 20240612 1920 12.24 20241209 1.02 Y 140520 500 105 억 87996 N N 4 N 00 N