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
186230/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
20250429,160914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7640,30,2,0.39,246027225,32396,63.12,7610,7660,7520,9890,5330,7610,7594.35,1.16,0,5612,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,834,115.76,1.88,12,0.30,66.00,4068.00,13630,20240521,-43.95,6560,20250407,16.46,9210,-17.05,20250422,6560,16.46,20250407,13630,-43.95,20240521,6560,16.46,20250407,1.44,Y,186230,500,54 억,,127011,N,N,272,N,00,N
20250429,150918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,0,3,0.00,237619615,31295,60.98,7610,7660,7520,9890,5330,7610,7592.89,1.16,0,5108,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,831,115.30,1.87,12,0.29,66.00,4068.00,13630,20240521,-44.17,6560,20250407,16.01,9210,-17.37,20250422,6560,16.01,20250407,13630,-44.17,20240521,6560,16.01,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,140919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7620,10,2,0.13,198677895,26190,51.03,7610,7650,7520,9890,5330,7610,7586.02,1.16,0,3265,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,832,115.45,1.87,12,0.24,66.00,4068.00,13630,20240521,-44.09,6560,20250407,16.16,9210,-17.26,20250422,6560,16.16,20250407,13630,-44.09,20240521,6560,16.16,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,130918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-30,5,-0.39,174712075,23049,44.91,7610,7650,7520,9890,5330,7610,7580.03,1.16,0,2201,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,828,114.85,1.86,12,0.21,66.00,4068.00,13630,20240521,-44.39,6560,20250407,15.55,9210,-17.70,20250422,6560,15.55,20250407,13630,-44.39,20240521,6560,15.55,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,120921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7650,40,2,0.53,150350575,19856,38.69,7610,7650,7520,9890,5330,7610,7572.05,1.16,0,2291,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,835,115.91,1.88,12,0.18,66.00,4068.00,13630,20240521,-43.87,6560,20250407,16.62,9210,-16.94,20250422,6560,16.62,20250407,13630,-43.87,20240521,6560,16.62,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,110919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-30,5,-0.39,102643595,13590,26.48,7610,7620,7520,9890,5330,7610,7552.88,1.16,0,3230,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,828,114.85,1.86,12,0.12,66.00,4068.00,13630,20240521,-44.39,6560,20250407,15.55,9210,-17.70,20250422,6560,15.55,20250407,13630,-44.39,20240521,6560,15.55,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,100921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7530,-80,5,-1.05,70469120,9329,18.18,7610,7620,7520,9890,5330,7610,7553.77,1.16,0,1563,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,822,114.09,1.85,12,0.09,66.00,4068.00,13630,20240521,-44.75,6560,20250407,14.79,9210,-18.24,20250422,6560,14.79,20250407,13630,-44.75,20240521,6560,14.79,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250429,090922,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7570,-40,5,-0.53,23462270,3098,6.04,7610,7620,7550,9890,5330,7610,7573.36,1.16,0,523,7883,7746,7583,7446,7283,7665,7365,55,2280,500,5320,10,1,10920188,827,114.70,1.86,12,0.03,66.00,4068.00,13630,20240521,-44.46,6560,20250407,15.40,9210,-17.81,20250422,6560,15.40,20250407,13630,-44.46,20240521,6560,15.40,20250407,1.44,Y,186230,500,54 억,,127011,N,N,1009,N,00,N
20250428,160912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7610,-110,5,-1.42,388210900,51284,12.69,7720,7720,7420,10030,5410,7720,7569.82,1.07,0,10783,9213,8466,8083,7336,6953,8275,7145,55,2310,500,5400,10,1,10920188,831,115.30,1.87,12,0.47,66.00,4068.00,13630,20240521,-44.17,6560,20250407,16.01,9210,-17.37,20250422,6560,16.01,20250407,13630,-44.17,20240521,6560,16.01,20250407,1.39,Y,186230,500,54 억,,116953,N,N,1009,N,00,N
20250428,150917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7550,-170,5,-2.20,358455860,47362,11.72,7720,7720,7420,10030,5410,7720,7568.43,1.07,0,11390,9213,8466,8083,7336,6953,8275,7145,55,2310,500,5400,10,1,10920188,824,114.39,1.86,12,0.43,66.00,4068.00,13630,20240521,-44.61,6560,20250407,15.09,9210,-18.02,20250422,6560,15.09,20250407,13630,-44.61,20240521,6560,15.09,20250407,1.39,Y,186230,500,54 억,,116953,N,N,4200,N,00,N
20250428,140917,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7580,-140,5,-1.81,327527750,43263,10.70,7720,7720,7420,10030,5410,7720,7570.62,1.07,0,11142,9213,8466,8083,7336,6953,8275,7145,55,2310,500,5400,10,1,10920188,828,114.85,1.86,12,0.40,66.00,4068.00,13630,20240521,-44.39,6560,20250407,15.55,9210,-17.70,20250422,6560,15.55,20250407,13630,-44.39,20240521,6560,15.55,20250407,1.39,Y,186230,500,54 억,,116953,N,N,4200,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 160914 57 100.00 KOSDAQ 금속 N N N N N 7640 30 2 0.39 246027225 32396 63.12 7610 7660 7520 9890 5330 7610 7594.35 1.16 0 5612 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 834 115.76 1.88 12 0.30 66.00 4068.00 13630 20240521 -43.95 6560 20250407 16.46 9210 -17.05 20250422 6560 16.46 20250407 13630 -43.95 20240521 6560 16.46 20250407 1.44 Y 186230 500 54 억 127011 N N 272 N 00 N
3 20250429 150918 57 100.00 KOSDAQ 금속 N N N N N 7610 0 3 0.00 237619615 31295 60.98 7610 7660 7520 9890 5330 7610 7592.89 1.16 0 5108 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 831 115.30 1.87 12 0.29 66.00 4068.00 13630 20240521 -44.17 6560 20250407 16.01 9210 -17.37 20250422 6560 16.01 20250407 13630 -44.17 20240521 6560 16.01 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
4 20250429 140919 57 100.00 KOSDAQ 금속 N N N N N 7620 10 2 0.13 198677895 26190 51.03 7610 7650 7520 9890 5330 7610 7586.02 1.16 0 3265 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 832 115.45 1.87 12 0.24 66.00 4068.00 13630 20240521 -44.09 6560 20250407 16.16 9210 -17.26 20250422 6560 16.16 20250407 13630 -44.09 20240521 6560 16.16 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
5 20250429 130918 57 100.00 KOSDAQ 금속 N N N N N 7580 -30 5 -0.39 174712075 23049 44.91 7610 7650 7520 9890 5330 7610 7580.03 1.16 0 2201 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 828 114.85 1.86 12 0.21 66.00 4068.00 13630 20240521 -44.39 6560 20250407 15.55 9210 -17.70 20250422 6560 15.55 20250407 13630 -44.39 20240521 6560 15.55 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
6 20250429 120921 57 100.00 KOSDAQ 금속 N N N N N 7650 40 2 0.53 150350575 19856 38.69 7610 7650 7520 9890 5330 7610 7572.05 1.16 0 2291 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 835 115.91 1.88 12 0.18 66.00 4068.00 13630 20240521 -43.87 6560 20250407 16.62 9210 -16.94 20250422 6560 16.62 20250407 13630 -43.87 20240521 6560 16.62 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
7 20250429 110919 57 100.00 KOSDAQ 금속 N N N N N 7580 -30 5 -0.39 102643595 13590 26.48 7610 7620 7520 9890 5330 7610 7552.88 1.16 0 3230 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 828 114.85 1.86 12 0.12 66.00 4068.00 13630 20240521 -44.39 6560 20250407 15.55 9210 -17.70 20250422 6560 15.55 20250407 13630 -44.39 20240521 6560 15.55 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
8 20250429 100921 57 100.00 KOSDAQ 금속 N N N N N 7530 -80 5 -1.05 70469120 9329 18.18 7610 7620 7520 9890 5330 7610 7553.77 1.16 0 1563 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 822 114.09 1.85 12 0.09 66.00 4068.00 13630 20240521 -44.75 6560 20250407 14.79 9210 -18.24 20250422 6560 14.79 20250407 13630 -44.75 20240521 6560 14.79 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
9 20250429 090922 57 100.00 KOSDAQ 금속 N N N N N 7570 -40 5 -0.53 23462270 3098 6.04 7610 7620 7550 9890 5330 7610 7573.36 1.16 0 523 7883 7746 7583 7446 7283 7665 7365 55 2280 500 5320 10 1 10920188 827 114.70 1.86 12 0.03 66.00 4068.00 13630 20240521 -44.46 6560 20250407 15.40 9210 -17.81 20250422 6560 15.40 20250407 13630 -44.46 20240521 6560 15.40 20250407 1.44 Y 186230 500 54 억 127011 N N 1009 N 00 N
10 20250428 160912 57 100.00 KOSDAQ 금속 N N N N N 7610 -110 5 -1.42 388210900 51284 12.69 7720 7720 7420 10030 5410 7720 7569.82 1.07 0 10783 9213 8466 8083 7336 6953 8275 7145 55 2310 500 5400 10 1 10920188 831 115.30 1.87 12 0.47 66.00 4068.00 13630 20240521 -44.17 6560 20250407 16.01 9210 -17.37 20250422 6560 16.01 20250407 13630 -44.17 20240521 6560 16.01 20250407 1.39 Y 186230 500 54 억 116953 N N 1009 N 00 N
11 20250428 150917 57 100.00 KOSDAQ 금속 N N N N N 7550 -170 5 -2.20 358455860 47362 11.72 7720 7720 7420 10030 5410 7720 7568.43 1.07 0 11390 9213 8466 8083 7336 6953 8275 7145 55 2310 500 5400 10 1 10920188 824 114.39 1.86 12 0.43 66.00 4068.00 13630 20240521 -44.61 6560 20250407 15.09 9210 -18.02 20250422 6560 15.09 20250407 13630 -44.61 20240521 6560 15.09 20250407 1.39 Y 186230 500 54 억 116953 N N 4200 N 00 N
12 20250428 140917 57 100.00 KOSDAQ 금속 N N N N N 7580 -140 5 -1.81 327527750 43263 10.70 7720 7720 7420 10030 5410 7720 7570.62 1.07 0 11142 9213 8466 8083 7336 6953 8275 7145 55 2310 500 5400 10 1 10920188 828 114.85 1.86 12 0.40 66.00 4068.00 13630 20240521 -44.39 6560 20250407 15.55 9210 -17.70 20250422 6560 15.55 20250407 13630 -44.39 20240521 6560 15.55 20250407 1.39 Y 186230 500 54 억 116953 N N 4200 N 00 N