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
147830/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
20250429,160850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,150,2,2.52,1201484345,196835,179.17,6030,6180,6020,7730,4170,5950,6104.02,1.93,0,36413,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1220,19.55,1.50,12,0.98,312.00,4071.00,11680,20240711,-47.77,3840,20240423,58.85,8510,-28.32,20250114,4715,29.37,20250409,11680,-47.77,20240711,4505,35.41,20241209,6.34,Y,147830,500,100 억,,385446,N,N,7500,N,00,N
20250429,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6070,120,2,2.02,1122823495,183867,167.36,6030,6180,6020,7730,4170,5950,6106.72,1.93,0,34289,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1214,19.46,1.49,12,0.92,312.00,4071.00,11680,20240711,-48.03,3840,20240423,58.07,8510,-28.67,20250114,4715,28.74,20250409,11680,-48.03,20240711,4505,34.74,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,140855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,130,2,2.18,1025514295,167864,152.80,6030,6180,6020,7730,4170,5950,6109.20,1.93,0,28303,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1216,19.49,1.49,12,0.84,312.00,4071.00,11680,20240711,-47.95,3840,20240423,58.33,8510,-28.55,20250114,4715,28.95,20250409,11680,-47.95,20240711,4505,34.96,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,130853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,170,2,2.86,935411695,153125,139.38,6030,6180,6020,7730,4170,5950,6108.81,1.93,0,23712,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1224,19.62,1.50,12,0.77,312.00,4071.00,11680,20240711,-47.60,3840,20240423,59.38,8510,-28.08,20250114,4715,29.80,20250409,11680,-47.60,20240711,4505,35.85,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,120857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6100,150,2,2.52,848586595,138912,126.44,6030,6180,6020,7730,4170,5950,6108.81,1.93,0,20118,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1220,19.55,1.50,12,0.69,312.00,4071.00,11680,20240711,-47.77,3840,20240423,58.85,8510,-28.32,20250114,4715,29.37,20250409,11680,-47.77,20240711,4505,35.41,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,110855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6130,180,2,3.03,798058635,130650,118.92,6030,6180,6020,7730,4170,5950,6108.37,1.93,0,16779,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1226,19.65,1.51,12,0.65,312.00,4071.00,11680,20240711,-47.52,3840,20240423,59.64,8510,-27.97,20250114,4715,30.01,20250409,11680,-47.52,20240711,4505,36.07,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,100857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6140,190,2,3.19,565205445,92513,84.21,6030,6170,6020,7730,4170,5950,6109.47,1.93,0,10405,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1228,19.68,1.51,12,0.46,312.00,4071.00,11680,20240711,-47.43,3840,20240423,59.90,8510,-27.85,20250114,4715,30.22,20250409,11680,-47.43,20240711,4505,36.29,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250429,090858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,100,2,1.68,132484830,21814,19.86,6030,6140,6030,7730,4170,5950,6073.39,1.93,0,2228,6163,6056,6003,5896,5843,6030,5870,100,1780,500,3800,10,1,20000000,1210,19.39,1.49,12,0.11,312.00,4071.00,11680,20240711,-48.20,3840,20240423,57.55,8510,-28.91,20250114,4715,28.31,20250409,11680,-48.20,20240711,4505,34.30,20241209,6.34,Y,147830,500,100 억,,385446,N,N,6486,N,00,N
20250428,160848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5950,-120,5,-1.98,659974080,109862,57.79,6080,6110,5950,7890,4250,6070,6007.30,1.98,0,-9014,6263,6166,6073,5976,5883,6215,6025,100,1820,500,3880,10,1,20000000,1190,19.07,1.46,12,0.55,312.00,4071.00,11680,20240711,-49.06,3840,20240423,54.95,8510,-30.08,20250114,4715,26.19,20250409,11680,-49.06,20240711,4505,32.08,20241209,6.36,Y,147830,500,100 억,,396072,N,N,6486,N,00,N
20250428,150853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5960,-110,5,-1.81,618376420,102880,54.11,6080,6110,5960,7890,4250,6070,6010.66,1.98,0,-9330,6263,6166,6073,5976,5883,6215,6025,100,1820,500,3880,10,1,20000000,1192,19.10,1.46,12,0.51,312.00,4071.00,11680,20240711,-48.97,3840,20240423,55.21,8510,-29.96,20250114,4715,26.41,20250409,11680,-48.97,20240711,4505,32.30,20241209,6.36,Y,147830,500,100 억,,396072,N,N,3317,N,00,N
20250428,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5990,-80,5,-1.32,525593890,87360,45.95,6080,6110,5970,7890,4250,6070,6016.41,1.98,0,-1465,6263,6166,6073,5976,5883,6215,6025,100,1820,500,3880,10,1,20000000,1198,19.20,1.47,12,0.44,312.00,4071.00,11680,20240711,-48.72,3840,20240423,55.99,8510,-29.61,20250114,4715,27.04,20250409,11680,-48.72,20240711,4505,32.96,20241209,6.36,Y,147830,500,100 억,,396072,N,N,3317,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 160850 57 100.00 KOSDAQ 금속 N N N N N 6100 150 2 2.52 1201484345 196835 179.17 6030 6180 6020 7730 4170 5950 6104.02 1.93 0 36413 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1220 19.55 1.50 12 0.98 312.00 4071.00 11680 20240711 -47.77 3840 20240423 58.85 8510 -28.32 20250114 4715 29.37 20250409 11680 -47.77 20240711 4505 35.41 20241209 6.34 Y 147830 500 100 억 385446 N N 7500 N 00 N
3 20250429 150853 57 100.00 KOSDAQ 금속 N N N N N 6070 120 2 2.02 1122823495 183867 167.36 6030 6180 6020 7730 4170 5950 6106.72 1.93 0 34289 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1214 19.46 1.49 12 0.92 312.00 4071.00 11680 20240711 -48.03 3840 20240423 58.07 8510 -28.67 20250114 4715 28.74 20250409 11680 -48.03 20240711 4505 34.74 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
4 20250429 140855 57 100.00 KOSDAQ 금속 N N N N N 6080 130 2 2.18 1025514295 167864 152.80 6030 6180 6020 7730 4170 5950 6109.20 1.93 0 28303 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1216 19.49 1.49 12 0.84 312.00 4071.00 11680 20240711 -47.95 3840 20240423 58.33 8510 -28.55 20250114 4715 28.95 20250409 11680 -47.95 20240711 4505 34.96 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
5 20250429 130853 57 100.00 KOSDAQ 금속 N N N N N 6120 170 2 2.86 935411695 153125 139.38 6030 6180 6020 7730 4170 5950 6108.81 1.93 0 23712 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1224 19.62 1.50 12 0.77 312.00 4071.00 11680 20240711 -47.60 3840 20240423 59.38 8510 -28.08 20250114 4715 29.80 20250409 11680 -47.60 20240711 4505 35.85 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
6 20250429 120857 57 100.00 KOSDAQ 금속 N N N N N 6100 150 2 2.52 848586595 138912 126.44 6030 6180 6020 7730 4170 5950 6108.81 1.93 0 20118 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1220 19.55 1.50 12 0.69 312.00 4071.00 11680 20240711 -47.77 3840 20240423 58.85 8510 -28.32 20250114 4715 29.37 20250409 11680 -47.77 20240711 4505 35.41 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
7 20250429 110855 57 100.00 KOSDAQ 금속 N N N N N 6130 180 2 3.03 798058635 130650 118.92 6030 6180 6020 7730 4170 5950 6108.37 1.93 0 16779 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1226 19.65 1.51 12 0.65 312.00 4071.00 11680 20240711 -47.52 3840 20240423 59.64 8510 -27.97 20250114 4715 30.01 20250409 11680 -47.52 20240711 4505 36.07 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
8 20250429 100857 57 100.00 KOSDAQ 금속 N N N N N 6140 190 2 3.19 565205445 92513 84.21 6030 6170 6020 7730 4170 5950 6109.47 1.93 0 10405 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1228 19.68 1.51 12 0.46 312.00 4071.00 11680 20240711 -47.43 3840 20240423 59.90 8510 -27.85 20250114 4715 30.22 20250409 11680 -47.43 20240711 4505 36.29 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
9 20250429 090858 57 100.00 KOSDAQ 금속 N N N N N 6050 100 2 1.68 132484830 21814 19.86 6030 6140 6030 7730 4170 5950 6073.39 1.93 0 2228 6163 6056 6003 5896 5843 6030 5870 100 1780 500 3800 10 1 20000000 1210 19.39 1.49 12 0.11 312.00 4071.00 11680 20240711 -48.20 3840 20240423 57.55 8510 -28.91 20250114 4715 28.31 20250409 11680 -48.20 20240711 4505 34.30 20241209 6.34 Y 147830 500 100 억 385446 N N 6486 N 00 N
10 20250428 160848 57 100.00 KOSDAQ 금속 N N N N N 5950 -120 5 -1.98 659974080 109862 57.79 6080 6110 5950 7890 4250 6070 6007.30 1.98 0 -9014 6263 6166 6073 5976 5883 6215 6025 100 1820 500 3880 10 1 20000000 1190 19.07 1.46 12 0.55 312.00 4071.00 11680 20240711 -49.06 3840 20240423 54.95 8510 -30.08 20250114 4715 26.19 20250409 11680 -49.06 20240711 4505 32.08 20241209 6.36 Y 147830 500 100 억 396072 N N 6486 N 00 N
11 20250428 150853 57 100.00 KOSDAQ 금속 N N N N N 5960 -110 5 -1.81 618376420 102880 54.11 6080 6110 5960 7890 4250 6070 6010.66 1.98 0 -9330 6263 6166 6073 5976 5883 6215 6025 100 1820 500 3880 10 1 20000000 1192 19.10 1.46 12 0.51 312.00 4071.00 11680 20240711 -48.97 3840 20240423 55.21 8510 -29.96 20250114 4715 26.41 20250409 11680 -48.97 20240711 4505 32.30 20241209 6.36 Y 147830 500 100 억 396072 N N 3317 N 00 N
12 20250428 140852 57 100.00 KOSDAQ 금속 N N N N N 5990 -80 5 -1.32 525593890 87360 45.95 6080 6110 5970 7890 4250 6070 6016.41 1.98 0 -1465 6263 6166 6073 5976 5883 6215 6025 100 1820 500 3880 10 1 20000000 1198 19.20 1.47 12 0.44 312.00 4071.00 11680 20240711 -48.72 3840 20240423 55.99 8510 -29.61 20250114 4715 27.04 20250409 11680 -48.72 20240711 4505 32.96 20241209 6.36 Y 147830 500 100 억 396072 N N 3317 N 00 N