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
146060/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
20250429,160849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,21,2,1.67,28489561,22337,62.57,1259,1284,1259,1636,882,1259,1275.23,2.00,0,-459,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,307,12.93,0.65,12,0.09,99.00,1981.00,1911,20240418,-33.02,969,20241209,32.09,1374,-6.84,20250310,1100,16.36,20250102,1796,-28.73,20240509,969,32.09,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,21,2,1.67,24960801,19580,54.85,1259,1284,1259,1636,882,1259,1274.81,2.00,0,-200,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,307,12.93,0.65,12,0.08,99.00,1981.00,1911,20240418,-33.02,969,20241209,32.09,1374,-6.84,20250310,1100,16.36,20250102,1796,-28.73,20240509,969,32.09,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1280,21,2,1.67,18444614,14467,40.53,1259,1284,1259,1636,882,1259,1274.94,2.00,0,-635,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,307,12.93,0.65,12,0.06,99.00,1981.00,1911,20240418,-33.02,969,20241209,32.09,1374,-6.84,20250310,1100,16.36,20250102,1796,-28.73,20240509,969,32.09,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,130852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1279,20,2,1.59,15548571,12195,34.16,1259,1284,1259,1636,882,1259,1275.00,2.00,0,-703,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,307,12.92,0.65,12,0.05,99.00,1981.00,1911,20240418,-33.07,969,20241209,31.99,1374,-6.91,20250310,1100,16.27,20250102,1796,-28.79,20240509,969,31.99,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,120856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1272,13,2,1.03,9599796,7530,21.09,1259,1284,1259,1636,882,1259,1274.87,2.00,0,-721,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,305,12.85,0.64,12,0.03,99.00,1981.00,1911,20240418,-33.44,969,20241209,31.27,1374,-7.42,20250310,1100,15.64,20250102,1796,-29.18,20240509,969,31.27,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,110854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1279,20,2,1.59,8688370,6815,19.09,1259,1284,1259,1636,882,1259,1274.89,2.00,0,-847,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,307,12.92,0.65,12,0.03,99.00,1981.00,1911,20240418,-33.07,969,20241209,31.99,1374,-6.91,20250310,1100,16.27,20250102,1796,-28.79,20240509,969,31.99,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,100856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1271,12,2,0.95,4924164,3874,10.85,1259,1284,1259,1636,882,1259,1271.08,2.00,0,-535,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,305,12.84,0.64,12,0.02,99.00,1981.00,1911,20240418,-33.49,969,20241209,31.17,1374,-7.50,20250310,1100,15.55,20250102,1796,-29.23,20240509,969,31.17,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250429,090857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1269,10,2,0.79,1198440,951,2.66,1259,1270,1259,1636,882,1259,1260.19,2.00,0,-95,1275,1267,1262,1254,1249,1264,1251,24,377,100,880,1,1,24015595,305,12.82,0.64,12,0.00,99.00,1981.00,1911,20240418,-33.59,969,20241209,30.96,1374,-7.64,20250310,1100,15.36,20250102,1796,-29.34,20240509,969,30.96,20241209,0.27,Y,146060,100,24 억,,479273,N,N,0,N,00,N
20250428,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1259,-11,5,-0.87,44998865,35698,390.57,1269,1270,1257,1651,889,1270,1260.54,2.00,0,614,1283,1276,1263,1256,1243,1280,1260,24,381,100,880,1,1,24015595,302,12.72,0.64,12,0.15,99.00,1981.00,1911,20240418,-34.12,969,20241209,29.93,1374,-8.37,20250310,1100,14.45,20250102,1796,-29.90,20240509,969,29.93,20241209,0.27,Y,146060,100,24 억,,481339,N,N,0,N,00,N
20250428,150852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-8,5,-0.63,44015586,34917,382.02,1269,1270,1257,1651,889,1270,1260.58,2.00,0,820,1283,1276,1263,1256,1243,1280,1260,24,381,100,880,1,1,24015595,303,12.75,0.64,12,0.15,99.00,1981.00,1911,20240418,-33.96,969,20241209,30.24,1374,-8.15,20250310,1100,14.73,20250102,1796,-29.73,20240509,969,30.24,20241209,0.27,Y,146060,100,24 억,,481339,N,N,0,N,00,N
20250428,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1262,-8,5,-0.63,30990002,24572,268.84,1269,1270,1257,1651,889,1270,1261.19,2.00,0,850,1283,1276,1263,1256,1243,1280,1260,24,381,100,880,1,1,24015595,303,12.75,0.64,12,0.10,99.00,1981.00,1911,20240418,-33.96,969,20241209,30.24,1374,-8.15,20250310,1100,14.73,20250102,1796,-29.73,20240509,969,30.24,20241209,0.27,Y,146060,100,24 억,,481339,N,N,0,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 160849 57 100.00 KOSDAQ 금속 N N N N N 1280 21 2 1.67 28489561 22337 62.57 1259 1284 1259 1636 882 1259 1275.23 2.00 0 -459 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 307 12.93 0.65 12 0.09 99.00 1981.00 1911 20240418 -33.02 969 20241209 32.09 1374 -6.84 20250310 1100 16.36 20250102 1796 -28.73 20240509 969 32.09 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
3 20250429 150852 57 100.00 KOSDAQ 금속 N N N N N 1280 21 2 1.67 24960801 19580 54.85 1259 1284 1259 1636 882 1259 1274.81 2.00 0 -200 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 307 12.93 0.65 12 0.08 99.00 1981.00 1911 20240418 -33.02 969 20241209 32.09 1374 -6.84 20250310 1100 16.36 20250102 1796 -28.73 20240509 969 32.09 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
4 20250429 140854 57 100.00 KOSDAQ 금속 N N N N N 1280 21 2 1.67 18444614 14467 40.53 1259 1284 1259 1636 882 1259 1274.94 2.00 0 -635 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 307 12.93 0.65 12 0.06 99.00 1981.00 1911 20240418 -33.02 969 20241209 32.09 1374 -6.84 20250310 1100 16.36 20250102 1796 -28.73 20240509 969 32.09 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
5 20250429 130852 57 100.00 KOSDAQ 금속 N N N N N 1279 20 2 1.59 15548571 12195 34.16 1259 1284 1259 1636 882 1259 1275.00 2.00 0 -703 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 307 12.92 0.65 12 0.05 99.00 1981.00 1911 20240418 -33.07 969 20241209 31.99 1374 -6.91 20250310 1100 16.27 20250102 1796 -28.79 20240509 969 31.99 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
6 20250429 120856 57 100.00 KOSDAQ 금속 N N N N N 1272 13 2 1.03 9599796 7530 21.09 1259 1284 1259 1636 882 1259 1274.87 2.00 0 -721 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 305 12.85 0.64 12 0.03 99.00 1981.00 1911 20240418 -33.44 969 20241209 31.27 1374 -7.42 20250310 1100 15.64 20250102 1796 -29.18 20240509 969 31.27 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
7 20250429 110854 57 100.00 KOSDAQ 금속 N N N N N 1279 20 2 1.59 8688370 6815 19.09 1259 1284 1259 1636 882 1259 1274.89 2.00 0 -847 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 307 12.92 0.65 12 0.03 99.00 1981.00 1911 20240418 -33.07 969 20241209 31.99 1374 -6.91 20250310 1100 16.27 20250102 1796 -28.79 20240509 969 31.99 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
8 20250429 100856 57 100.00 KOSDAQ 금속 N N N N N 1271 12 2 0.95 4924164 3874 10.85 1259 1284 1259 1636 882 1259 1271.08 2.00 0 -535 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 305 12.84 0.64 12 0.02 99.00 1981.00 1911 20240418 -33.49 969 20241209 31.17 1374 -7.50 20250310 1100 15.55 20250102 1796 -29.23 20240509 969 31.17 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
9 20250429 090857 57 100.00 KOSDAQ 금속 N N N N N 1269 10 2 0.79 1198440 951 2.66 1259 1270 1259 1636 882 1259 1260.19 2.00 0 -95 1275 1267 1262 1254 1249 1264 1251 24 377 100 880 1 1 24015595 305 12.82 0.64 12 0.00 99.00 1981.00 1911 20240418 -33.59 969 20241209 30.96 1374 -7.64 20250310 1100 15.36 20250102 1796 -29.34 20240509 969 30.96 20241209 0.27 Y 146060 100 24 억 479273 N N 0 N 00 N
10 20250428 160848 57 100.00 KOSDAQ 금속 N N N N N 1259 -11 5 -0.87 44998865 35698 390.57 1269 1270 1257 1651 889 1270 1260.54 2.00 0 614 1283 1276 1263 1256 1243 1280 1260 24 381 100 880 1 1 24015595 302 12.72 0.64 12 0.15 99.00 1981.00 1911 20240418 -34.12 969 20241209 29.93 1374 -8.37 20250310 1100 14.45 20250102 1796 -29.90 20240509 969 29.93 20241209 0.27 Y 146060 100 24 억 481339 N N 0 N 00 N
11 20250428 150852 57 100.00 KOSDAQ 금속 N N N N N 1262 -8 5 -0.63 44015586 34917 382.02 1269 1270 1257 1651 889 1270 1260.58 2.00 0 820 1283 1276 1263 1256 1243 1280 1260 24 381 100 880 1 1 24015595 303 12.75 0.64 12 0.15 99.00 1981.00 1911 20240418 -33.96 969 20241209 30.24 1374 -8.15 20250310 1100 14.73 20250102 1796 -29.73 20240509 969 30.24 20241209 0.27 Y 146060 100 24 억 481339 N N 0 N 00 N
12 20250428 140852 57 100.00 KOSDAQ 금속 N N N N N 1262 -8 5 -0.63 30990002 24572 268.84 1269 1270 1257 1651 889 1270 1261.19 2.00 0 850 1283 1276 1263 1256 1243 1280 1260 24 381 100 880 1 1 24015595 303 12.75 0.64 12 0.10 99.00 1981.00 1911 20240418 -33.96 969 20241209 30.24 1374 -8.15 20250310 1100 14.73 20250102 1796 -29.73 20240509 969 30.24 20241209 0.27 Y 146060 100 24 억 481339 N N 0 N 00 N