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
192390/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
20250429,160920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,80,2,2.61,135360130,43595,40.24,3060,3140,3055,3975,2145,3060,3104.95,3.16,0,9745,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,346,4.45,0.45,12,0.40,705.00,6988.00,5880,20241119,-46.60,2970,20250414,5.72,4550,-30.99,20250120,2970,5.72,20250414,5880,-46.60,20241119,2970,5.72,20250414,3.61,Y,192390,500,55 억,,349117,N,N,1114,N,00,N
20250429,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,75,2,2.45,124852760,40247,37.15,3060,3140,3055,3975,2145,3060,3102.16,3.16,0,8086,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,346,4.45,0.45,12,0.36,705.00,6988.00,5880,20241119,-46.68,2970,20250414,5.56,4550,-31.10,20250120,2970,5.56,20250414,5880,-46.68,20241119,2970,5.56,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,140925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,75,2,2.45,114208400,36849,34.01,3060,3140,3055,3975,2145,3060,3099.36,3.16,0,5477,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,346,4.45,0.45,12,0.33,705.00,6988.00,5880,20241119,-46.68,2970,20250414,5.56,4550,-31.10,20250120,2970,5.56,20250414,5880,-46.68,20241119,2970,5.56,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,130923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,50,2,1.63,96796840,31272,28.87,3060,3140,3055,3975,2145,3060,3095.32,3.16,0,1803,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,343,4.41,0.45,12,0.28,705.00,6988.00,5880,20241119,-47.11,2970,20250414,4.71,4550,-31.65,20250120,2970,4.71,20250414,5880,-47.11,20241119,2970,4.71,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,120927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,50,2,1.63,92134320,29772,27.48,3060,3140,3055,3975,2145,3060,3094.66,3.16,0,790,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,343,4.41,0.45,12,0.27,705.00,6988.00,5880,20241119,-47.11,2970,20250414,4.71,4550,-31.65,20250120,2970,4.71,20250414,5880,-47.11,20241119,2970,4.71,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,110925,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,40,2,1.31,69799490,22621,20.88,3060,3125,3055,3975,2145,3060,3085.61,3.16,0,-1967,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,342,4.40,0.44,12,0.21,705.00,6988.00,5880,20241119,-47.28,2970,20250414,4.38,4550,-31.87,20250120,2970,4.38,20250414,5880,-47.28,20241119,2970,4.38,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,100927,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,30,2,0.98,43892570,14278,13.18,3060,3095,3055,3975,2145,3060,3074.14,3.16,0,-2484,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,341,4.38,0.44,12,0.13,705.00,6988.00,5880,20241119,-47.45,2970,20250414,4.04,4550,-32.09,20250120,2970,4.04,20250414,5880,-47.45,20241119,2970,4.04,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250429,090928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,25,2,0.82,16043370,5237,4.83,3060,3095,3055,3975,2145,3060,3063.47,3.16,0,2834,3220,3140,3095,3015,2970,3117,2992,55,915,500,2010,5,1,11032229,340,4.38,0.44,12,0.05,705.00,6988.00,5880,20241119,-47.53,2970,20250414,3.87,4550,-32.20,20250120,2970,3.87,20250414,5880,-47.53,20241119,2970,3.87,20250414,3.61,Y,192390,500,55 억,,349117,N,N,10318,N,00,N
20250428,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3060,-110,5,-3.47,332701152,108186,171.50,3175,3175,3050,4120,2220,3170,3075.27,3.23,0,-6157,3230,3200,3140,3110,3050,3215,3125,55,950,500,2090,5,1,11032229,338,4.34,0.44,12,0.98,705.00,6988.00,5880,20241119,-47.96,2970,20250414,3.03,4550,-32.75,20250120,2970,3.03,20250414,5880,-47.96,20241119,2970,3.03,20250414,3.72,Y,192390,500,55 억,,355791,N,N,10318,N,00,N
20250428,150923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-105,5,-3.31,317108057,103093,163.42,3175,3175,3050,4120,2220,3170,3075.94,3.23,0,-5210,3230,3200,3140,3110,3050,3215,3125,55,950,500,2090,5,1,11032229,338,4.35,0.44,12,0.93,705.00,6988.00,5880,20241119,-47.87,2970,20250414,3.20,4550,-32.64,20250120,2970,3.20,20250414,5880,-47.87,20241119,2970,3.20,20250414,3.72,Y,192390,500,55 억,,355791,N,N,2533,N,00,N
20250428,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-85,5,-2.68,256504962,83313,132.07,3175,3175,3050,4120,2220,3170,3078.81,3.23,0,-2119,3230,3200,3140,3110,3050,3215,3125,55,950,500,2090,5,1,11032229,340,4.38,0.44,12,0.76,705.00,6988.00,5880,20241119,-47.53,2970,20250414,3.87,4550,-32.20,20250120,2970,3.87,20250414,5880,-47.53,20241119,2970,3.87,20250414,3.72,Y,192390,500,55 억,,355791,N,N,2533,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 160920 57 100.00 KOSDAQ 금속 N N N N N 3140 80 2 2.61 135360130 43595 40.24 3060 3140 3055 3975 2145 3060 3104.95 3.16 0 9745 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 346 4.45 0.45 12 0.40 705.00 6988.00 5880 20241119 -46.60 2970 20250414 5.72 4550 -30.99 20250120 2970 5.72 20250414 5880 -46.60 20241119 2970 5.72 20250414 3.61 Y 192390 500 55 억 349117 N N 1114 N 00 N
3 20250429 150923 57 100.00 KOSDAQ 금속 N N N N N 3135 75 2 2.45 124852760 40247 37.15 3060 3140 3055 3975 2145 3060 3102.16 3.16 0 8086 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 346 4.45 0.45 12 0.36 705.00 6988.00 5880 20241119 -46.68 2970 20250414 5.56 4550 -31.10 20250120 2970 5.56 20250414 5880 -46.68 20241119 2970 5.56 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
4 20250429 140925 57 100.00 KOSDAQ 금속 N N N N N 3135 75 2 2.45 114208400 36849 34.01 3060 3140 3055 3975 2145 3060 3099.36 3.16 0 5477 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 346 4.45 0.45 12 0.33 705.00 6988.00 5880 20241119 -46.68 2970 20250414 5.56 4550 -31.10 20250120 2970 5.56 20250414 5880 -46.68 20241119 2970 5.56 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
5 20250429 130923 57 100.00 KOSDAQ 금속 N N N N N 3110 50 2 1.63 96796840 31272 28.87 3060 3140 3055 3975 2145 3060 3095.32 3.16 0 1803 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 343 4.41 0.45 12 0.28 705.00 6988.00 5880 20241119 -47.11 2970 20250414 4.71 4550 -31.65 20250120 2970 4.71 20250414 5880 -47.11 20241119 2970 4.71 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
6 20250429 120927 57 100.00 KOSDAQ 금속 N N N N N 3110 50 2 1.63 92134320 29772 27.48 3060 3140 3055 3975 2145 3060 3094.66 3.16 0 790 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 343 4.41 0.45 12 0.27 705.00 6988.00 5880 20241119 -47.11 2970 20250414 4.71 4550 -31.65 20250120 2970 4.71 20250414 5880 -47.11 20241119 2970 4.71 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
7 20250429 110925 57 100.00 KOSDAQ 금속 N N N N N 3100 40 2 1.31 69799490 22621 20.88 3060 3125 3055 3975 2145 3060 3085.61 3.16 0 -1967 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 342 4.40 0.44 12 0.21 705.00 6988.00 5880 20241119 -47.28 2970 20250414 4.38 4550 -31.87 20250120 2970 4.38 20250414 5880 -47.28 20241119 2970 4.38 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
8 20250429 100927 57 100.00 KOSDAQ 금속 N N N N N 3090 30 2 0.98 43892570 14278 13.18 3060 3095 3055 3975 2145 3060 3074.14 3.16 0 -2484 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 341 4.38 0.44 12 0.13 705.00 6988.00 5880 20241119 -47.45 2970 20250414 4.04 4550 -32.09 20250120 2970 4.04 20250414 5880 -47.45 20241119 2970 4.04 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
9 20250429 090928 57 100.00 KOSDAQ 금속 N N N N N 3085 25 2 0.82 16043370 5237 4.83 3060 3095 3055 3975 2145 3060 3063.47 3.16 0 2834 3220 3140 3095 3015 2970 3117 2992 55 915 500 2010 5 1 11032229 340 4.38 0.44 12 0.05 705.00 6988.00 5880 20241119 -47.53 2970 20250414 3.87 4550 -32.20 20250120 2970 3.87 20250414 5880 -47.53 20241119 2970 3.87 20250414 3.61 Y 192390 500 55 억 349117 N N 10318 N 00 N
10 20250428 160919 57 100.00 KOSDAQ 금속 N N N N N 3060 -110 5 -3.47 332701152 108186 171.50 3175 3175 3050 4120 2220 3170 3075.27 3.23 0 -6157 3230 3200 3140 3110 3050 3215 3125 55 950 500 2090 5 1 11032229 338 4.34 0.44 12 0.98 705.00 6988.00 5880 20241119 -47.96 2970 20250414 3.03 4550 -32.75 20250120 2970 3.03 20250414 5880 -47.96 20241119 2970 3.03 20250414 3.72 Y 192390 500 55 억 355791 N N 10318 N 00 N
11 20250428 150923 57 100.00 KOSDAQ 금속 N N N N N 3065 -105 5 -3.31 317108057 103093 163.42 3175 3175 3050 4120 2220 3170 3075.94 3.23 0 -5210 3230 3200 3140 3110 3050 3215 3125 55 950 500 2090 5 1 11032229 338 4.35 0.44 12 0.93 705.00 6988.00 5880 20241119 -47.87 2970 20250414 3.20 4550 -32.64 20250120 2970 3.20 20250414 5880 -47.87 20241119 2970 3.20 20250414 3.72 Y 192390 500 55 억 355791 N N 2533 N 00 N
12 20250428 140923 57 100.00 KOSDAQ 금속 N N N N N 3085 -85 5 -2.68 256504962 83313 132.07 3175 3175 3050 4120 2220 3170 3078.81 3.23 0 -2119 3230 3200 3140 3110 3050 3215 3125 55 950 500 2090 5 1 11032229 340 4.38 0.44 12 0.76 705.00 6988.00 5880 20241119 -47.53 2970 20250414 3.87 4550 -32.20 20250120 2970 3.87 20250414 5880 -47.53 20241119 2970 3.87 20250414 3.72 Y 192390 500 55 억 355791 N N 2533 N 00 N