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
162300/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
20250429,160859,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,52420385,21862,66.20,2395,2415,2380,3120,1680,2400,2397.79,0.89,0,-3378,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.05,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.60,Y,162300,100,41 억,,370752,N,N,440,N,00,N
20250429,150903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-5,5,-0.21,49017340,20443,61.90,2395,2415,2380,3120,1680,2400,2397.76,0.89,0,-2993,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,993,15.25,1.20,12,0.05,157.00,1991.00,4280,20240514,-44.04,2005,20241210,19.45,2910,-17.70,20250307,2100,14.05,20250407,4280,-44.04,20240514,2005,19.45,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,140904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2390,-10,5,-0.42,41462935,17283,52.33,2395,2415,2380,3120,1680,2400,2399.06,0.89,0,-1095,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,991,15.22,1.20,12,0.04,157.00,1991.00,4280,20240514,-44.16,2005,20241210,19.20,2910,-17.87,20250307,2100,13.81,20250407,4280,-44.16,20240514,2005,19.20,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,130903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,33944420,14140,42.81,2395,2415,2380,3120,1680,2400,2400.60,0.89,0,-1527,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.03,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,120906,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,25150820,10476,31.72,2395,2415,2380,3120,1680,2400,2400.80,0.89,0,-1892,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.03,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,110904,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,0,3,0.00,9982505,4169,12.62,2395,2415,2380,3120,1680,2400,2394.46,0.89,0,-1181,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.01,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,100907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,10,2,0.42,7436675,3107,9.41,2395,2415,2380,3120,1680,2400,2393.52,0.89,0,-751,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,999,15.35,1.21,12,0.01,157.00,1991.00,4280,20240514,-43.69,2005,20241210,20.20,2910,-17.18,20250307,2100,14.76,20250407,4280,-43.69,20240514,2005,20.20,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250429,090907,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2395,-5,5,-0.21,2730695,1140,3.45,2395,2415,2395,3120,1680,2400,2395.35,0.89,0,-355,2446,2422,2401,2377,2356,2422,2377,41,720,100,1530,5,1,41471382,993,15.25,1.20,12,0.00,157.00,1991.00,4280,20240514,-44.04,2005,20241210,19.45,2910,-17.70,20250307,2100,14.05,20250407,4280,-44.04,20240514,2005,19.45,20241210,1.60,Y,162300,100,41 억,,370752,N,N,1914,N,00,N
20250428,160858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,79442570,33020,77.95,2400,2425,2380,3125,1685,2405,2405.97,0.89,0,4645,2465,2435,2410,2380,2355,2432,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.08,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.61,Y,162300,100,41 억,,367301,N,N,1914,N,00,N
20250428,150902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2405,0,3,0.00,73208195,30423,71.82,2400,2425,2380,3125,1685,2405,2406.34,0.89,0,4457,2465,2435,2410,2380,2355,2432,2377,41,720,100,1530,5,1,41471382,997,15.32,1.21,12,0.07,157.00,1991.00,4280,20240514,-43.81,2005,20241210,19.95,2910,-17.35,20250307,2100,14.52,20250407,4280,-43.81,20240514,2005,19.95,20241210,1.61,Y,162300,100,41 억,,367301,N,N,2091,N,00,N
20250428,140902,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-5,5,-0.21,68310445,28381,67.00,2400,2425,2380,3125,1685,2405,2406.91,0.89,0,4736,2465,2435,2410,2380,2355,2432,2377,41,720,100,1530,5,1,41471382,995,15.29,1.21,12,0.07,157.00,1991.00,4280,20240514,-43.93,2005,20241210,19.70,2910,-17.53,20250307,2100,14.29,20250407,4280,-43.93,20240514,2005,19.70,20241210,1.61,Y,162300,100,41 억,,367301,N,N,2091,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 160859 57 100.00 KOSDAQ 금속 N N N N N 2400 0 3 0.00 52420385 21862 66.20 2395 2415 2380 3120 1680 2400 2397.79 0.89 0 -3378 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.05 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.60 Y 162300 100 41 억 370752 N N 440 N 00 N
3 20250429 150903 57 100.00 KOSDAQ 금속 N N N N N 2395 -5 5 -0.21 49017340 20443 61.90 2395 2415 2380 3120 1680 2400 2397.76 0.89 0 -2993 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 993 15.25 1.20 12 0.05 157.00 1991.00 4280 20240514 -44.04 2005 20241210 19.45 2910 -17.70 20250307 2100 14.05 20250407 4280 -44.04 20240514 2005 19.45 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
4 20250429 140904 57 100.00 KOSDAQ 금속 N N N N N 2390 -10 5 -0.42 41462935 17283 52.33 2395 2415 2380 3120 1680 2400 2399.06 0.89 0 -1095 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 991 15.22 1.20 12 0.04 157.00 1991.00 4280 20240514 -44.16 2005 20241210 19.20 2910 -17.87 20250307 2100 13.81 20250407 4280 -44.16 20240514 2005 19.20 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
5 20250429 130903 57 100.00 KOSDAQ 금속 N N N N N 2400 0 3 0.00 33944420 14140 42.81 2395 2415 2380 3120 1680 2400 2400.60 0.89 0 -1527 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.03 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
6 20250429 120906 57 100.00 KOSDAQ 금속 N N N N N 2400 0 3 0.00 25150820 10476 31.72 2395 2415 2380 3120 1680 2400 2400.80 0.89 0 -1892 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.03 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
7 20250429 110904 57 100.00 KOSDAQ 금속 N N N N N 2400 0 3 0.00 9982505 4169 12.62 2395 2415 2380 3120 1680 2400 2394.46 0.89 0 -1181 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.01 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
8 20250429 100907 57 100.00 KOSDAQ 금속 N N N N N 2410 10 2 0.42 7436675 3107 9.41 2395 2415 2380 3120 1680 2400 2393.52 0.89 0 -751 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 999 15.35 1.21 12 0.01 157.00 1991.00 4280 20240514 -43.69 2005 20241210 20.20 2910 -17.18 20250307 2100 14.76 20250407 4280 -43.69 20240514 2005 20.20 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
9 20250429 090907 57 100.00 KOSDAQ 금속 N N N N N 2395 -5 5 -0.21 2730695 1140 3.45 2395 2415 2395 3120 1680 2400 2395.35 0.89 0 -355 2446 2422 2401 2377 2356 2422 2377 41 720 100 1530 5 1 41471382 993 15.25 1.20 12 0.00 157.00 1991.00 4280 20240514 -44.04 2005 20241210 19.45 2910 -17.70 20250307 2100 14.05 20250407 4280 -44.04 20240514 2005 19.45 20241210 1.60 Y 162300 100 41 억 370752 N N 1914 N 00 N
10 20250428 160858 57 100.00 KOSDAQ 금속 N N N N N 2400 -5 5 -0.21 79442570 33020 77.95 2400 2425 2380 3125 1685 2405 2405.97 0.89 0 4645 2465 2435 2410 2380 2355 2432 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.08 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.61 Y 162300 100 41 억 367301 N N 1914 N 00 N
11 20250428 150902 57 100.00 KOSDAQ 금속 N N N N N 2405 0 3 0.00 73208195 30423 71.82 2400 2425 2380 3125 1685 2405 2406.34 0.89 0 4457 2465 2435 2410 2380 2355 2432 2377 41 720 100 1530 5 1 41471382 997 15.32 1.21 12 0.07 157.00 1991.00 4280 20240514 -43.81 2005 20241210 19.95 2910 -17.35 20250307 2100 14.52 20250407 4280 -43.81 20240514 2005 19.95 20241210 1.61 Y 162300 100 41 억 367301 N N 2091 N 00 N
12 20250428 140902 57 100.00 KOSDAQ 금속 N N N N N 2400 -5 5 -0.21 68310445 28381 67.00 2400 2425 2380 3125 1685 2405 2406.91 0.89 0 4736 2465 2435 2410 2380 2355 2432 2377 41 720 100 1530 5 1 41471382 995 15.29 1.21 12 0.07 157.00 1991.00 4280 20240514 -43.93 2005 20241210 19.70 2910 -17.53 20250307 2100 14.29 20250407 4280 -43.93 20240514 2005 19.70 20241210 1.61 Y 162300 100 41 억 367301 N N 2091 N 00 N